The Goldman Sachs Group, Inc. (SWX:GS)
Switzerland · Delayed Price · Currency is CHF 743.10
+5.80 (0.79%)
At close: Oct 2, 2026
SWX:GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 737.30 | 737.30 | 737.30 | 737.30 | 737.30 | -2.88% | - |
| Sep 30, 2026 | 759.20 | 759.20 | 759.20 | 759.20 | 759.20 | - | - |
| Sep 29, 2026 | 759.20 | 759.20 | 759.20 | 759.20 | 759.20 | -0.65% | - |
| Sep 28, 2026 | 764.20 | 764.20 | 764.20 | 764.20 | 764.20 | - | - |
| Sep 25, 2026 | 764.20 | 764.20 | 764.20 | 764.20 | 764.20 | - | - |
| Sep 24, 2026 | 764.20 | 764.20 | 764.20 | 764.20 | 764.20 | -1.53% | - |
| Sep 23, 2026 | 776.10 | 776.10 | 776.10 | 776.10 | 776.10 | - | - |
| Sep 22, 2026 | 776.10 | 776.10 | 776.10 | 776.10 | 776.10 | -0.37% | - |
| Sep 21, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - | - |
| Sep 18, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | -0.29% | - |
| Sep 17, 2026 | 781.30 | 781.30 | 781.30 | 781.30 | 781.30 | -2.15% | - |
| Sep 16, 2026 | 798.50 | 798.50 | 798.50 | 798.50 | 798.50 | 0.81% | - |
| Sep 15, 2026 | 792.10 | 792.10 | 792.10 | 792.10 | 792.10 | -3.63% | - |
| Sep 14, 2026 | 821.90 | 821.90 | 821.90 | 821.90 | 821.90 | -1.65% | - |
| Sep 11, 2026 | 835.70 | 835.70 | 835.70 | 835.70 | 835.70 | 0.05% | - |
| Sep 10, 2026 | 835.30 | 835.30 | 835.30 | 835.30 | 835.30 | -0.01% | - |
| Sep 9, 2026 | 835.40 | 835.40 | 835.40 | 835.40 | 835.40 | -0.29% | - |
| Sep 8, 2026 | 837.80 | 837.80 | 837.80 | 837.80 | 837.80 | 0.36% | - |
| Sep 7, 2026 | 834.80 | 834.80 | 834.80 | 834.80 | 834.80 | - | - |
| Sep 4, 2026 | 834.80 | 834.80 | 834.80 | 834.80 | 834.80 | -0.01% | - |
| Sep 3, 2026 | 834.90 | 834.90 | 834.90 | 834.90 | 834.90 | 1.80% | - |
| Sep 2, 2026 | 820.10 | 820.10 | 820.10 | 820.10 | 820.10 | -1.39% | - |
| Sep 1, 2026 | 831.70 | 831.70 | 831.70 | 831.70 | 831.70 | 0.49% | - |
| Aug 31, 2026 | 831.70 | 831.70 | 831.70 | 831.70 | 827.66 | -1.11% | - |
| Aug 28, 2026 | 841.00 | 841.00 | 841.00 | 841.00 | 836.91 | 0.18% | - |
| Aug 27, 2026 | 839.50 | 839.50 | 839.50 | 839.50 | 835.42 | - | - |
| Aug 26, 2026 | 839.50 | 839.50 | 839.50 | 839.50 | 835.42 | - | - |
| Aug 25, 2026 | 839.50 | 839.50 | 839.50 | 839.50 | 835.42 | 1.55% | - |
| Aug 24, 2026 | 826.70 | 826.70 | 826.70 | 826.70 | 822.68 | 1.84% | - |
| Aug 21, 2026 | 811.80 | 811.80 | 811.80 | 811.80 | 807.85 | - | - |
| Aug 20, 2026 | 811.80 | 811.80 | 811.80 | 811.80 | 807.85 | -0.95% | - |
| Aug 19, 2026 | 819.60 | 819.60 | 819.60 | 819.60 | 815.62 | -2.56% | - |
| Aug 18, 2026 | 841.10 | 841.10 | 841.10 | 841.10 | 837.01 | -0.67% | - |
| Aug 17, 2026 | 846.80 | 846.80 | 846.80 | 846.80 | 842.68 | 0.21% | - |
| Aug 14, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 840.89 | -0.41% | - |
| Aug 13, 2026 | 848.50 | 848.50 | 848.50 | 848.50 | 844.38 | 0.37% | - |
| Aug 12, 2026 | 845.40 | 845.40 | 845.40 | 845.40 | 841.29 | - | - |
| Aug 11, 2026 | 845.40 | 845.40 | 845.40 | 845.40 | 841.29 | -0.05% | - |
| Aug 10, 2026 | 845.80 | 845.80 | 845.80 | 845.80 | 841.69 | - | - |
| Aug 7, 2026 | 845.80 | 845.80 | 845.80 | 845.80 | 841.69 | -1.21% | - |
| Aug 6, 2026 | 856.20 | 856.20 | 856.20 | 856.20 | 852.04 | -0.79% | - |
| Aug 5, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 858.81 | 0.97% | - |
| Aug 4, 2026 | 854.70 | 854.70 | 854.70 | 854.70 | 850.55 | 3.74% | - |
| Aug 3, 2026 | 823.90 | 823.90 | 823.90 | 823.90 | 819.90 | - | - |
| Jul 31, 2026 | 823.90 | 823.90 | 823.90 | 823.90 | 819.90 | 1.24% | - |
| Jul 30, 2026 | 813.80 | 813.80 | 813.80 | 813.80 | 809.84 | -0.31% | - |
| Jul 29, 2026 | 816.30 | 816.30 | 816.30 | 816.30 | 812.33 | -3.91% | - |
| Jul 28, 2026 | 849.50 | 849.50 | 849.50 | 849.50 | 845.37 | -1.44% | - |
| Jul 27, 2026 | 861.90 | 861.90 | 861.90 | 861.90 | 857.71 | -1.32% | - |
| Jul 24, 2026 | 873.40 | 873.40 | 873.40 | 873.40 | 869.16 | 0.22% | - |