The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 808.40
+1.00 (0.12%)
At close: Sep 25, 2026
BIT:1GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 816.80 | 816.80 | 808.40 | 808.40 | 808.40 | 0.12% | 17 |
| Sep 24, 2026 | 821.80 | 821.80 | 818.60 | 807.40 | 807.40 | -2.09% | 16 |
| Sep 23, 2026 | 824.60 | 824.60 | 824.60 | 824.60 | 824.60 | 0.22% | - |
| Sep 22, 2026 | 836.00 | 838.20 | 836.00 | 822.80 | 822.80 | -0.34% | 18 |
| Sep 21, 2026 | 825.60 | 834.20 | 825.60 | 825.60 | 825.60 | 0.46% | 22 |
| Sep 18, 2026 | 821.80 | 821.80 | 821.80 | 821.80 | 821.80 | -0.10% | - |
| Sep 17, 2026 | 823.80 | 827.20 | 819.80 | 822.60 | 822.60 | -2.93% | 56 |
| Sep 16, 2026 | 847.40 | 847.40 | 847.40 | 847.40 | 847.40 | 1.70% | - |
| Sep 15, 2026 | 840.60 | 846.60 | 833.20 | 833.20 | 833.20 | -3.88% | 11 |
| Sep 14, 2026 | 873.40 | 873.40 | 871.60 | 866.80 | 866.80 | -2.28% | 18 |
| Sep 11, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 0.61% | - |
| Sep 10, 2026 | 881.60 | 881.60 | 881.60 | 881.60 | 881.60 | -0.16% | - |
| Sep 9, 2026 | 867.20 | 876.20 | 867.20 | 883.00 | 883.00 | -1.05% | 12 |
| Sep 8, 2026 | 877.80 | 877.80 | 877.80 | 892.40 | 892.40 | -1.35% | 1 |
| Sep 7, 2026 | 864.20 | 880.00 | 864.00 | 904.60 | 904.60 | 2.35% | 62 |
| Sep 4, 2026 | 905.20 | 905.20 | 905.20 | 883.80 | 883.80 | -1.05% | 6 |
| Sep 3, 2026 | 886.80 | 886.80 | 882.40 | 893.20 | 893.20 | 3.07% | 24 |
| Sep 2, 2026 | 869.20 | 880.40 | 866.40 | 866.60 | 866.60 | -1.68% | 9 |
| Sep 1, 2026 | 848.40 | 887.20 | 848.40 | 881.40 | 881.40 | -10.43% | 58 |
| Aug 31, 2026 | 847.60 | 977.80 | 847.60 | 984.00 | 984.00 | 10.53% | 41 |
| Aug 28, 2026 | 894.60 | 894.60 | 894.60 | 894.60 | 890.29 | -0.07% | - |
| Aug 27, 2026 | 895.20 | 895.20 | 895.20 | 895.20 | 890.89 | -0.11% | - |
| Aug 26, 2026 | 896.20 | 896.20 | 896.20 | 896.20 | 891.88 | -0.31% | - |
| Aug 25, 2026 | 898.40 | 898.40 | 898.40 | 899.00 | 894.67 | 1.44% | 2 |
| Aug 24, 2026 | 885.60 | 885.60 | 885.60 | 886.20 | 881.93 | 2.05% | 38 |
| Aug 21, 2026 | 868.40 | 868.40 | 868.40 | 868.40 | 864.22 | 0.42% | - |
| Aug 20, 2026 | 878.00 | 878.00 | 864.80 | 864.80 | 860.64 | -1.05% | 28 |
| Aug 19, 2026 | 899.40 | 899.40 | 894.80 | 874.00 | 869.79 | -1.82% | 8 |
| Aug 18, 2026 | 905.00 | 905.00 | 905.00 | 890.20 | 885.91 | -1.90% | 1 |
| Aug 17, 2026 | 907.40 | 907.40 | 907.40 | 907.40 | 903.03 | 1.29% | - |
| Aug 14, 2026 | 895.80 | 895.80 | 895.80 | 895.80 | 891.49 | -1.43% | - |
| Aug 13, 2026 | 904.40 | 904.40 | 904.40 | 908.80 | 904.42 | 0.60% | 3 |
| Aug 12, 2026 | 899.80 | 941.20 | 899.80 | 903.40 | 899.05 | 0.47% | 59 |
| Aug 11, 2026 | 899.20 | 899.20 | 899.20 | 899.20 | 894.87 | -0.29% | - |
| Aug 10, 2026 | 901.80 | 901.80 | 899.00 | 901.80 | 897.46 | - | 14 |
| Aug 7, 2026 | 900.00 | 902.60 | 900.00 | 901.80 | 897.46 | -1.10% | 29 |
| Aug 6, 2026 | 919.60 | 929.60 | 911.80 | 911.80 | 907.41 | -1.72% | 18 |
| Aug 5, 2026 | 927.80 | 927.80 | 927.80 | 927.80 | 923.33 | 0.74% | - |
| Aug 4, 2026 | 901.00 | 920.40 | 901.00 | 921.00 | 916.56 | 4.19% | 42 |
| Aug 3, 2026 | 889.20 | 889.20 | 884.20 | 884.00 | 879.74 | -0.43% | 17 |
| Jul 31, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 883.52 | 1.70% | - |
| Jul 30, 2026 | 860.20 | 860.20 | 860.20 | 873.00 | 868.80 | 0.21% | 35 |
| Jul 29, 2026 | 918.40 | 918.40 | 878.40 | 871.20 | 867.00 | -4.05% | 4 |
| Jul 28, 2026 | 917.20 | 917.20 | 917.20 | 908.00 | 903.63 | -1.52% | 14 |
| Jul 27, 2026 | 947.40 | 947.40 | 947.40 | 922.00 | 917.56 | -2.06% | 5 |
| Jul 24, 2026 | 950.40 | 950.40 | 948.20 | 941.40 | 936.87 | 0.51% | 23 |
| Jul 23, 2026 | 962.00 | 962.00 | 950.20 | 936.60 | 932.09 | -2.42% | 16 |
| Jul 22, 2026 | 948.00 | 948.00 | 947.20 | 959.80 | 955.18 | 1.39% | 39 |
| Jul 21, 2026 | 934.00 | 946.60 | 934.00 | 946.60 | 942.04 | 1.44% | 2 |
| Jul 20, 2026 | 932.20 | 932.20 | 932.20 | 933.20 | 928.71 | -1.12% | 1 |