The Goldman Sachs Group, Inc. (BIT:1GS)
Italy · Delayed Price · Currency is EUR 883.80
-9.40 (-1.05%)
At close: Sep 4, 2026
BIT:1GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 920.40 | 920.40 | 920.40 | 943.80 | 939.25 | -3.14% | 1 |
| Jul 16, 2026 | 1,002.00 | 1,002.00 | 971.40 | 974.40 | 969.71 | -2.07% | 24 |
| Jul 15, 2026 | 1,004.00 | 1,004.00 | 990.80 | 995.00 | 990.21 | 1.55% | 71 |
| Jul 14, 2026 | 918.60 | 979.80 | 918.40 | 979.80 | 975.08 | 6.71% | 129 |
| Jul 13, 2026 | 928.80 | 929.00 | 928.20 | 918.20 | 913.78 | -0.58% | 61 |
| Jul 10, 2026 | 931.00 | 931.00 | 922.00 | 923.60 | 919.15 | -0.43% | 45 |
| Jul 9, 2026 | 929.00 | 929.00 | 927.60 | 927.60 | 923.13 | 4.08% | 5 |
| Jul 8, 2026 | 916.40 | 916.40 | 899.60 | 891.20 | 886.91 | -2.39% | 4 |
| Jul 7, 2026 | 915.60 | 920.60 | 915.60 | 913.00 | 908.60 | -0.95% | 26 |
| Jul 6, 2026 | 923.40 | 923.40 | 923.40 | 921.80 | 917.36 | 1.43% | 3 |
| Jul 3, 2026 | 908.80 | 908.80 | 908.80 | 908.80 | 904.42 | 1.63% | - |
| Jul 2, 2026 | 902.00 | 902.00 | 890.40 | 894.20 | 889.89 | -0.56% | 27 |
| Jul 1, 2026 | 907.60 | 907.60 | 887.20 | 899.20 | 894.87 | 0.54% | 9 |
| Jun 30, 2026 | 911.40 | 911.40 | 911.40 | 894.40 | 890.09 | -0.80% | 3 |
| Jun 29, 2026 | 904.00 | 904.00 | 904.00 | 901.60 | 897.26 | -0.22% | 3 |