The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 964.20
+27.60 (2.95%)
At close: Jun 17, 2026
BIT:1GS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 821.80 | 825.00 | 813.60 | 818.40 | 814.73 | -2.11% | 34 |
| May 14, 2026 | 827.20 | 827.20 | 827.20 | 836.00 | 832.25 | 2.28% | 2 |
| May 13, 2026 | 817.40 | 817.40 | 817.40 | 817.40 | 813.73 | 3.08% | - |
| May 12, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 789.44 | -1.47% | - |
| May 11, 2026 | 792.20 | 803.40 | 778.20 | 804.80 | 801.19 | 1.54% | 35 |
| May 8, 2026 | 792.40 | 792.40 | 792.40 | 792.60 | 789.05 | -0.78% | 17 |
| May 7, 2026 | 795.00 | 795.00 | 771.80 | 798.80 | 795.22 | 0.15% | 24 |
| May 6, 2026 | 772.80 | 779.40 | 772.80 | 797.60 | 794.02 | 1.63% | 11 |
| May 5, 2026 | 784.80 | 784.80 | 784.80 | 784.80 | 781.28 | 1.63% | - |
| May 4, 2026 | 772.20 | 772.20 | 772.20 | 772.20 | 768.74 | -2.03% | - |
| Apr 30, 2026 | 788.20 | 788.20 | 788.20 | 788.20 | 784.67 | 1.36% | - |
| Apr 29, 2026 | 784.40 | 790.00 | 764.40 | 777.60 | 774.11 | -2.56% | 23 |
| Apr 28, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 794.42 | 0.18% | - |
| Apr 27, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 793.03 | 1.22% | - |
| Apr 24, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 783.47 | -2.26% | - |
| Apr 23, 2026 | 759.40 | 807.80 | 759.40 | 805.20 | 801.59 | 0.57% | 14 |
| Apr 22, 2026 | 798.00 | 800.60 | 798.00 | 800.60 | 797.01 | 0.83% | 13 |
| Apr 21, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 790.44 | -0.08% | - |
| Apr 20, 2026 | 784.00 | 784.00 | 784.00 | 794.60 | 791.04 | 1.04% | 1 |
| Apr 17, 2026 | 786.40 | 786.40 | 786.40 | 786.40 | 782.87 | 3.15% | - |
| Apr 16, 2026 | 764.40 | 764.40 | 764.40 | 762.40 | 758.98 | -0.16% | 2 |
| Apr 15, 2026 | 782.20 | 783.00 | 765.20 | 763.60 | 760.18 | -0.55% | 24 |
| Apr 14, 2026 | 765.00 | 765.20 | 762.20 | 767.80 | 764.36 | 2.05% | 19 |
| Apr 13, 2026 | 745.00 | 752.20 | 745.00 | 752.40 | 749.03 | -1.98% | 16 |
| Apr 10, 2026 | 784.40 | 784.40 | 778.40 | 767.60 | 764.16 | -0.60% | 16 |
| Apr 9, 2026 | 772.20 | 772.20 | 772.20 | 772.20 | 768.74 | 0.78% | - |
| Apr 8, 2026 | 775.40 | 781.40 | 770.00 | 766.20 | 762.76 | 2.96% | 21 |