The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 895.80
-13.00 (-1.43%)
At close: Aug 14, 2026
BIT:1GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 895.80 | 895.80 | 895.80 | 895.80 | 895.80 | -1.43% | - |
| Aug 13, 2026 | 904.40 | 904.40 | 904.40 | 908.80 | 908.80 | 0.60% | 3 |
| Aug 12, 2026 | 899.80 | 941.20 | 899.80 | 903.40 | 903.40 | 0.47% | 59 |
| Aug 11, 2026 | 899.20 | 899.20 | 899.20 | 899.20 | 899.20 | -0.29% | - |
| Aug 10, 2026 | 901.80 | 901.80 | 899.00 | 901.80 | 901.80 | - | 14 |
| Aug 7, 2026 | 900.00 | 902.60 | 900.00 | 901.80 | 901.80 | -1.10% | 29 |
| Aug 6, 2026 | 919.60 | 929.60 | 911.80 | 911.80 | 911.80 | -1.72% | 18 |
| Aug 5, 2026 | 927.80 | 927.80 | 927.80 | 927.80 | 927.80 | 0.74% | - |
| Aug 4, 2026 | 901.00 | 920.40 | 901.00 | 921.00 | 921.00 | 4.19% | 42 |
| Aug 3, 2026 | 889.20 | 889.20 | 884.20 | 884.00 | 884.00 | -0.43% | 17 |
| Jul 31, 2026 | 887.80 | 887.80 | 887.80 | 887.80 | 887.80 | 1.70% | - |
| Jul 30, 2026 | 860.20 | 860.20 | 860.20 | 873.00 | 873.00 | 0.21% | 35 |
| Jul 29, 2026 | 918.40 | 918.40 | 878.40 | 871.20 | 871.20 | -4.05% | 4 |
| Jul 28, 2026 | 917.20 | 917.20 | 917.20 | 908.00 | 908.00 | -1.52% | 14 |
| Jul 27, 2026 | 947.40 | 947.40 | 947.40 | 922.00 | 922.00 | -2.06% | 5 |
| 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 |