The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 861.00
+10.60 (1.25%)
Last updated: May 28, 2026, 11:56 AM CET
BIT:1GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 860.00 | 860.00 | 860.00 | 850.40 | 850.40 | -0.44% | 5 |
| May 26, 2026 | 865.00 | 881.80 | 858.20 | 854.20 | 854.20 | -1.75% | 31 |
| May 25, 2026 | 949.40 | 949.40 | 863.00 | 869.40 | 869.40 | 0.72% | 14 |
| May 22, 2026 | 865.40 | 865.40 | 823.40 | 863.20 | 863.20 | 2.49% | 4 |
| May 21, 2026 | 837.60 | 837.60 | 837.60 | 842.20 | 842.20 | 1.91% | 6 |
| May 20, 2026 | 811.80 | 824.60 | 811.80 | 826.40 | 826.40 | 3.38% | 22 |
| May 19, 2026 | 799.40 | 799.40 | 799.40 | 799.40 | 799.40 | -1.65% | 9 |
| May 18, 2026 | 792.20 | 828.00 | 792.20 | 812.80 | 812.80 | -0.68% | 11 |
| May 15, 2026 | 821.80 | 825.00 | 813.60 | 818.40 | 818.40 | -2.11% | 34 |
| May 14, 2026 | 827.20 | 827.20 | 827.20 | 836.00 | 836.00 | 2.28% | 2 |
| May 13, 2026 | 817.40 | 817.40 | 817.40 | 817.40 | 817.40 | 3.08% | - |
| May 12, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | -1.47% | - |
| May 11, 2026 | 792.20 | 803.40 | 778.20 | 804.80 | 804.80 | 1.54% | 35 |
| May 8, 2026 | 792.40 | 792.40 | 792.40 | 792.60 | 792.60 | -0.78% | 17 |
| May 7, 2026 | 795.00 | 795.00 | 771.80 | 798.80 | 798.80 | 0.15% | 24 |
| May 6, 2026 | 772.80 | 779.40 | 772.80 | 797.60 | 797.60 | 1.63% | 11 |
| May 5, 2026 | 784.80 | 784.80 | 784.80 | 784.80 | 784.80 | 1.63% | - |
| May 4, 2026 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | -2.03% | - |
| Apr 30, 2026 | 788.20 | 788.20 | 788.20 | 788.20 | 788.20 | 1.36% | - |
| Apr 29, 2026 | 784.40 | 790.00 | 764.40 | 777.60 | 777.60 | -2.56% | 23 |
| Apr 28, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0.18% | - |
| Apr 27, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | 1.22% | - |
| Apr 24, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -2.26% | - |
| Apr 23, 2026 | 759.40 | 807.80 | 759.40 | 805.20 | 805.20 | 0.57% | 14 |
| Apr 22, 2026 | 798.00 | 800.60 | 798.00 | 800.60 | 800.60 | 0.83% | 13 |
| Apr 21, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -0.08% | - |
| Apr 20, 2026 | 784.00 | 784.00 | 784.00 | 794.60 | 794.60 | 1.04% | 1 |
| Apr 17, 2026 | 786.40 | 786.40 | 786.40 | 786.40 | 786.40 | 3.15% | - |
| Apr 16, 2026 | 764.40 | 764.40 | 764.40 | 762.40 | 762.40 | -0.16% | 2 |
| Apr 15, 2026 | 782.20 | 783.00 | 765.20 | 763.60 | 763.60 | -0.55% | 24 |
| Apr 14, 2026 | 765.00 | 765.20 | 762.20 | 767.80 | 767.80 | 2.05% | 19 |
| Apr 13, 2026 | 745.00 | 752.20 | 745.00 | 752.40 | 752.40 | -1.98% | 16 |
| Apr 10, 2026 | 784.40 | 784.40 | 778.40 | 767.60 | 767.60 | -0.60% | 16 |
| Apr 9, 2026 | 772.20 | 772.20 | 772.20 | 772.20 | 772.20 | 0.78% | - |
| Apr 8, 2026 | 775.40 | 781.40 | 770.00 | 766.20 | 766.20 | 2.96% | 21 |
| Apr 7, 2026 | 739.00 | 739.00 | 739.00 | 744.20 | 744.20 | -0.25% | 1 |
| Apr 2, 2026 | 746.10 | 746.10 | 746.10 | 746.10 | 746.10 | -0.19% | - |
| Apr 1, 2026 | 754.20 | 763.80 | 746.50 | 747.50 | 747.50 | 5.33% | 55 |
| Mar 31, 2026 | 709.70 | 709.70 | 709.70 | 709.70 | 709.70 | -0.60% | - |
| Mar 30, 2026 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 1.83% | - |
| Mar 27, 2026 | 701.20 | 701.20 | 701.20 | 701.20 | 701.20 | -1.49% | - |
| Mar 26, 2026 | 711.80 | 711.80 | 711.80 | 711.80 | 711.80 | -2.02% | - |
| Mar 25, 2026 | 726.00 | 738.70 | 726.00 | 726.50 | 726.50 | 0.60% | 7 |
| Mar 24, 2026 | 722.20 | 722.20 | 722.20 | 722.20 | 722.20 | 0.80% | - |
| Mar 23, 2026 | 716.50 | 716.50 | 716.50 | 716.50 | 716.50 | 1.43% | - |
| Mar 20, 2026 | 706.40 | 706.40 | 706.40 | 706.40 | 706.40 | 1.63% | - |
| Mar 19, 2026 | 695.10 | 695.10 | 695.10 | 695.10 | 695.10 | -1.35% | - |
| Mar 18, 2026 | 710.00 | 710.00 | 689.90 | 704.60 | 704.60 | 0.77% | 31 |
| Mar 17, 2026 | 691.80 | 691.80 | 691.00 | 699.20 | 699.20 | 1.35% | 20 |
| Mar 16, 2026 | 703.40 | 703.40 | 680.50 | 689.90 | 689.90 | -0.53% | 6 |