The Goldman Sachs Group, Inc. (SWX:GS)
Switzerland · Delayed Price · Currency is CHF 835.70
+0.40 (0.05%)
At close: Sep 11, 2026
SWX:GS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 871.50 | 871.50 | 871.50 | 871.50 | 867.26 | -1.77% | - |
| Jul 22, 2026 | 887.20 | 887.20 | 887.20 | 887.20 | 882.89 | 1.55% | - |
| Jul 21, 2026 | 873.70 | 873.70 | 873.70 | 873.70 | 869.45 | 0.98% | - |
| Jul 20, 2026 | 865.20 | 865.20 | 865.20 | 865.20 | 860.99 | -0.83% | - |
| Jul 17, 2026 | 872.40 | 872.40 | 872.40 | 872.40 | 868.16 | -3.32% | - |
| Jul 16, 2026 | 902.40 | 902.40 | 902.40 | 902.40 | 898.01 | -1.09% | - |
| Jul 15, 2026 | 912.30 | 912.30 | 912.30 | 912.30 | 907.87 | 1.01% | - |
| Jul 14, 2026 | 903.20 | 903.20 | 903.20 | 903.20 | 898.81 | 6.08% | - |
| Jul 13, 2026 | 851.40 | 851.40 | 851.40 | 851.40 | 847.26 | - | - |
| Jul 10, 2026 | 851.40 | 851.40 | 851.40 | 851.40 | 847.26 | - | - |
| Jul 9, 2026 | 851.40 | 851.40 | 851.40 | 851.40 | 847.26 | 3.21% | - |
| Jul 8, 2026 | 824.90 | 824.90 | 824.90 | 824.90 | 820.89 | -2.30% | - |
| Jul 7, 2026 | 844.30 | 844.30 | 844.30 | 844.30 | 840.20 | -0.25% | - |
| Jul 6, 2026 | 846.40 | 846.40 | 846.40 | 846.40 | 842.29 | 2.76% | - |