The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 922.00
-19.40 (-2.06%)
At close: Jul 27, 2026
BIT:1GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 950.40 | 950.40 | 948.20 | 941.40 | 941.40 | 0.51% | 23 |
| Jul 23, 2026 | 962.00 | 962.00 | 950.20 | 936.60 | 936.60 | -2.42% | 16 |
| Jul 22, 2026 | 948.00 | 948.00 | 947.20 | 959.80 | 959.80 | 1.39% | 39 |
| Jul 21, 2026 | 934.00 | 946.60 | 934.00 | 946.60 | 946.60 | 1.44% | 2 |
| Jul 20, 2026 | 932.20 | 932.20 | 932.20 | 933.20 | 933.20 | -1.12% | 1 |
| Jul 17, 2026 | 920.40 | 920.40 | 920.40 | 943.80 | 943.80 | -3.14% | 1 |
| Jul 16, 2026 | 1,002.00 | 1,002.00 | 971.40 | 974.40 | 974.40 | -2.07% | 24 |
| Jul 15, 2026 | 1,004.00 | 1,004.00 | 990.80 | 995.00 | 995.00 | 1.55% | 71 |
| Jul 14, 2026 | 918.60 | 979.80 | 918.40 | 979.80 | 979.80 | 6.71% | 129 |
| Jul 13, 2026 | 928.80 | 929.00 | 928.20 | 918.20 | 918.20 | -0.58% | 61 |
| Jul 10, 2026 | 931.00 | 931.00 | 922.00 | 923.60 | 923.60 | -0.43% | 45 |
| Jul 9, 2026 | 929.00 | 929.00 | 927.60 | 927.60 | 927.60 | 4.08% | 5 |
| Jul 8, 2026 | 916.40 | 916.40 | 899.60 | 891.20 | 891.20 | -2.39% | 4 |
| Jul 7, 2026 | 915.60 | 920.60 | 915.60 | 913.00 | 913.00 | -0.95% | 26 |
| Jul 6, 2026 | 923.40 | 923.40 | 923.40 | 921.80 | 921.80 | 1.43% | 3 |
| Jul 3, 2026 | 908.80 | 908.80 | 908.80 | 908.80 | 908.80 | 1.63% | - |
| Jul 2, 2026 | 902.00 | 902.00 | 890.40 | 894.20 | 894.20 | -0.56% | 27 |
| Jul 1, 2026 | 907.60 | 907.60 | 887.20 | 899.20 | 899.20 | 0.54% | 9 |
| Jun 30, 2026 | 911.40 | 911.40 | 911.40 | 894.40 | 894.40 | -0.80% | 3 |
| Jun 29, 2026 | 904.00 | 904.00 | 904.00 | 901.60 | 901.60 | -0.22% | 3 |
| Jun 26, 2026 | 903.60 | 903.60 | 903.60 | 903.60 | 903.60 | -5.34% | - |
| Jun 25, 2026 | 954.60 | 954.60 | 954.60 | 954.60 | 954.60 | -0.54% | - |
| Jun 24, 2026 | 963.60 | 963.60 | 949.40 | 959.80 | 959.80 | -0.39% | 17 |
| Jun 23, 2026 | 959.40 | 963.60 | 959.40 | 963.60 | 963.60 | -0.15% | 44 |
| Jun 22, 2026 | 970.60 | 994.40 | 953.20 | 965.00 | 965.00 | 0.27% | 26 |
| Jun 19, 2026 | 962.40 | 962.40 | 962.40 | 962.40 | 962.40 | -0.82% | - |
| Jun 18, 2026 | 973.80 | 1,001.00 | 962.40 | 970.40 | 970.40 | 0.64% | 41 |
| Jun 17, 2026 | 928.80 | 967.20 | 928.80 | 964.20 | 964.20 | 2.95% | 26 |
| Jun 16, 2026 | 940.20 | 940.20 | 940.20 | 936.60 | 936.60 | -0.38% | 1 |
| Jun 15, 2026 | 918.00 | 936.60 | 918.00 | 940.20 | 940.20 | 1.75% | 8 |
| Jun 12, 2026 | 909.00 | 924.00 | 909.00 | 924.00 | 924.00 | 5.43% | 3 |
| Jun 11, 2026 | 866.00 | 871.20 | 866.00 | 876.40 | 876.40 | 0.69% | 5 |
| Jun 10, 2026 | 872.60 | 872.60 | 872.60 | 870.40 | 870.40 | -1.16% | 2 |
| Jun 9, 2026 | 923.00 | 923.00 | 921.20 | 880.60 | 880.60 | -3.65% | 22 |
| Jun 8, 2026 | 900.00 | 931.60 | 900.00 | 914.00 | 914.00 | -1.17% | 34 |
| Jun 5, 2026 | 951.60 | 965.40 | 923.00 | 924.80 | 924.80 | -1.55% | 16 |
| Jun 4, 2026 | 909.40 | 927.80 | 909.40 | 939.40 | 939.40 | 5.01% | 10 |
| Jun 3, 2026 | 918.80 | 918.80 | 893.40 | 894.60 | 894.60 | -2.63% | 14 |
| Jun 2, 2026 | 912.40 | 921.80 | 912.40 | 918.80 | 918.80 | 2.91% | 34 |
| Jun 1, 2026 | 899.40 | 899.40 | 862.20 | 892.80 | 892.80 | -5.24% | 23 |
| May 29, 2026 | 942.20 | 942.20 | 942.20 | 942.20 | 942.20 | 10.36% | - |
| May 28, 2026 | 876.40 | 901.00 | 861.00 | 857.60 | 853.75 | 0.85% | 18 |
| May 27, 2026 | 860.00 | 860.00 | 860.00 | 850.40 | 846.59 | -0.44% | 5 |
| May 26, 2026 | 865.00 | 881.80 | 858.20 | 854.20 | 850.37 | -1.75% | 31 |
| May 25, 2026 | 949.40 | 949.40 | 863.00 | 869.40 | 865.50 | 0.72% | 14 |
| May 22, 2026 | 865.40 | 865.40 | 823.40 | 863.20 | 859.33 | 2.49% | 4 |
| May 21, 2026 | 837.60 | 837.60 | 837.60 | 842.20 | 838.42 | 1.91% | 6 |
| May 20, 2026 | 811.80 | 824.60 | 811.80 | 826.40 | 822.69 | 3.38% | 22 |
| May 19, 2026 | 799.40 | 799.40 | 799.40 | 799.40 | 795.81 | -1.65% | 9 |
| May 18, 2026 | 792.20 | 828.00 | 792.20 | 812.80 | 809.15 | -0.68% | 11 |