The Goldman Sachs Group, Inc. (BIT:1GS)
Italy
· Delayed Price · Currency is EUR 709.60
+9.00 (1.28%)
At close: Dec 3, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 722.60 | 722.60 | 722.60 | 730.40 | 730.40 | 1.50% | 3 |
| Dec 4, 2025 | 719.60 | 719.60 | 719.60 | 719.60 | 719.60 | 1.41% | - |
| Dec 3, 2025 | 696.60 | 707.70 | 696.60 | 709.60 | 709.60 | 1.28% | 22 |
| Dec 2, 2025 | 696.40 | 696.40 | 693.50 | 700.60 | 700.60 | -1.60% | 32 |
| Dec 1, 2025 | 747.10 | 747.20 | 676.20 | 712.00 | 712.00 | 1.09% | 64 |
| Nov 28, 2025 | 700.85 | 700.85 | 700.85 | 704.30 | 700.85 | 0.40% | - |
| Nov 27, 2025 | 698.06 | 698.06 | 698.06 | 701.50 | 698.06 | -0.45% | - |
| Nov 26, 2025 | 701.80 | 704.70 | 700.40 | 704.70 | 701.25 | 2.70% | 13 |
| Nov 25, 2025 | 686.30 | 686.30 | 686.30 | 686.20 | 682.84 | 0.18% | 3 |
| Nov 24, 2025 | 673.80 | 685.70 | 673.50 | 685.00 | 681.64 | 3.15% | 70 |
| Nov 21, 2025 | 678.00 | 678.00 | 678.00 | 664.10 | 660.85 | -4.13% | 2 |
| Nov 20, 2025 | 690.60 | 705.30 | 690.60 | 692.70 | 689.31 | 2.53% | 25 |
| Nov 19, 2025 | 669.10 | 676.20 | 666.40 | 675.60 | 672.29 | 0.10% | 64 |
| Nov 18, 2025 | 663.70 | 666.50 | 662.80 | 674.90 | 671.59 | -0.90% | 42 |
| Nov 17, 2025 | 680.60 | 685.90 | 680.60 | 681.00 | 677.66 | -0.95% | 9 |
| Nov 14, 2025 | 689.40 | 699.80 | 672.40 | 687.50 | 684.13 | -3.06% | 117 |
| Nov 13, 2025 | 721.60 | 721.60 | 709.20 | 709.20 | 705.73 | -1.40% | 40 |
| Nov 12, 2025 | 715.78 | 715.78 | 715.78 | 719.30 | 715.78 | 4.10% | - |
| Nov 11, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 687.62 | 1.02% | 10 |
| Nov 10, 2025 | 691.50 | 691.50 | 683.00 | 684.00 | 680.65 | 3.46% | 20 |
| Nov 7, 2025 | 657.86 | 657.86 | 657.86 | 661.10 | 657.86 | -2.45% | - |
| Nov 6, 2025 | 688.40 | 688.40 | 688.40 | 677.70 | 674.38 | -1.67% | 1 |
| Nov 5, 2025 | 685.30 | 692.60 | 684.70 | 689.20 | 685.82 | -0.72% | 39 |
| Nov 4, 2025 | 676.60 | 693.30 | 676.60 | 694.20 | 690.80 | 1.00% | 20 |
| Nov 3, 2025 | 680.60 | 680.60 | 680.60 | 687.30 | 683.93 | 0.56% | 4 |
| Oct 31, 2025 | 684.70 | 684.70 | 679.50 | 683.50 | 680.15 | -1.29% | 77 |
| Oct 30, 2025 | 673.40 | 689.60 | 673.10 | 692.40 | 689.01 | 1.42% | 123 |
| Oct 29, 2025 | 678.80 | 686.00 | 669.80 | 682.70 | 679.36 | 0.99% | 79 |
| Oct 28, 2025 | 680.80 | 680.80 | 680.80 | 676.00 | 672.69 | -0.79% | 2 |
| Oct 27, 2025 | 676.80 | 676.80 | 676.80 | 681.40 | 678.06 | 1.66% | 4 |
| Oct 24, 2025 | 647.00 | 647.00 | 647.00 | 670.30 | 667.02 | 3.86% | 2 |
| Oct 23, 2025 | 645.60 | 645.60 | 645.60 | 645.40 | 642.24 | -0.11% | 8 |
| Oct 22, 2025 | 642.94 | 642.94 | 642.94 | 646.10 | 642.94 | -1.45% | - |
| Oct 21, 2025 | 651.80 | 657.70 | 651.80 | 655.60 | 652.39 | 0.38% | 63 |
| Oct 20, 2025 | 649.40 | 649.40 | 649.40 | 653.10 | 649.90 | 2.14% | 10 |
| Oct 17, 2025 | 637.00 | 640.60 | 633.20 | 639.40 | 636.27 | -4.25% | 113 |
| Oct 16, 2025 | 651.80 | 667.80 | 651.80 | 667.80 | 664.53 | -0.12% | 4 |
| Oct 15, 2025 | 663.50 | 675.40 | 663.50 | 668.60 | 665.33 | 0.78% | 46 |
| Oct 14, 2025 | 679.10 | 680.90 | 645.10 | 663.40 | 660.15 | -2.87% | 75 |
| Oct 13, 2025 | 673.00 | 682.10 | 665.70 | 683.00 | 679.65 | 3.30% | 53 |
| Oct 10, 2025 | 657.96 | 657.96 | 657.96 | 661.20 | 657.96 | -1.69% | - |
| Oct 9, 2025 | 669.20 | 673.70 | 669.20 | 672.60 | 669.31 | -0.44% | 4 |
| Oct 8, 2025 | 672.29 | 672.29 | 672.29 | 675.60 | 672.29 | 0.09% | - |
| Oct 7, 2025 | 683.60 | 683.80 | 679.80 | 675.00 | 671.69 | -1.27% | 10 |
| Oct 6, 2025 | 682.30 | 682.30 | 679.90 | 683.70 | 680.35 | 1.82% | 16 |
| Oct 3, 2025 | 669.80 | 669.80 | 665.10 | 671.50 | 668.21 | 1.42% | 20 |
| Oct 2, 2025 | 669.70 | 669.70 | 661.70 | 662.10 | 658.86 | -1.84% | 19 |
| Oct 1, 2025 | 672.00 | 675.10 | 670.00 | 674.50 | 671.20 | 0.10% | 32 |
| Sep 30, 2025 | 680.20 | 684.70 | 673.80 | 673.80 | 670.50 | -1.26% | 12 |
| Sep 29, 2025 | 690.00 | 690.00 | 689.80 | 682.40 | 679.06 | -0.79% | 9 |
| Sep 26, 2025 | 680.00 | 687.80 | 680.00 | 687.80 | 684.43 | 1.06% | 8 |
| Sep 25, 2025 | 680.30 | 680.30 | 680.30 | 680.60 | 677.27 | -0.66% | 1 |
| Sep 24, 2025 | 688.50 | 688.50 | 685.10 | 685.10 | 681.74 | -1.18% | 4 |
| Sep 23, 2025 | 684.20 | 684.20 | 684.20 | 693.30 | 689.90 | 1.55% | 6 |
| Sep 22, 2025 | 679.36 | 679.36 | 679.36 | 682.70 | 679.36 | 0.16% | - |
| Sep 19, 2025 | 683.30 | 683.30 | 683.10 | 681.60 | 678.26 | 0.10% | 9 |
| Sep 18, 2025 | 677.00 | 680.90 | 675.80 | 680.90 | 677.57 | 1.85% | 28 |
| Sep 17, 2025 | 665.23 | 665.23 | 665.23 | 668.50 | 665.23 | 1.40% | - |
| Sep 16, 2025 | 661.90 | 661.90 | 658.80 | 659.30 | 656.07 | -1.23% | 40 |
| Sep 15, 2025 | 668.70 | 668.70 | 666.30 | 667.50 | 664.23 | 0.63% | 10 |
| Sep 12, 2025 | 664.90 | 671.10 | 664.90 | 663.30 | 660.05 | -0.96% | 13 |
| Sep 11, 2025 | 658.30 | 658.30 | 658.30 | 669.70 | 666.42 | 2.54% | 8 |
| Sep 10, 2025 | 649.90 | 649.90 | 649.90 | 653.10 | 649.90 | 0.59% | - |
| Sep 9, 2025 | 648.70 | 648.70 | 648.70 | 649.30 | 646.12 | 3.44% | 3 |
| Sep 8, 2025 | 624.63 | 624.63 | 624.63 | 627.70 | 624.63 | 0.42% | - |
| Sep 5, 2025 | 640.30 | 642.40 | 630.80 | 625.10 | 622.04 | -1.78% | 5 |
| Sep 4, 2025 | 625.00 | 625.00 | 625.00 | 636.40 | 633.28 | 1.84% | 1 |
| Sep 3, 2025 | 625.60 | 627.50 | 625.60 | 624.90 | 621.84 | -0.02% | 11 |
| Sep 2, 2025 | 621.94 | 621.94 | 621.94 | 625.00 | 621.94 | -1.54% | - |
| Sep 1, 2025 | 631.30 | 631.30 | 630.10 | 634.80 | 631.69 | -0.08% | 16 |
| Aug 29, 2025 | 636.90 | 636.90 | 633.50 | 635.30 | 632.19 | -2.16% | 11 |
| Aug 28, 2025 | 642.00 | 647.50 | 612.10 | 649.30 | 646.12 | - | 35 |
| Aug 27, 2025 | 644.80 | 649.30 | 643.80 | 649.30 | 642.69 | 2.40% | 35 |
| Aug 26, 2025 | 627.65 | 627.65 | 627.65 | 634.10 | 627.65 | -0.63% | - |
| Aug 25, 2025 | 630.60 | 635.00 | 630.60 | 638.10 | 631.60 | 0.89% | 53 |
| Aug 22, 2025 | 621.70 | 625.40 | 621.70 | 632.50 | 626.06 | 2.85% | 39 |
| Aug 21, 2025 | 615.80 | 615.80 | 615.20 | 615.00 | 608.74 | -0.29% | 23 |
| Aug 20, 2025 | 618.00 | 618.00 | 618.00 | 616.80 | 610.52 | -0.64% | 16 |
| Aug 19, 2025 | 619.80 | 619.80 | 619.20 | 620.80 | 614.48 | -0.54% | 15 |
| Aug 18, 2025 | 625.00 | 637.40 | 619.30 | 624.20 | 617.85 | -1.89% | 42 |
| Aug 14, 2025 | 640.50 | 640.50 | 635.70 | 636.20 | 629.72 | 0.39% | 19 |
| Aug 13, 2025 | 634.70 | 639.00 | 634.70 | 633.70 | 627.25 | -0.50% | 113 |
| Aug 12, 2025 | 622.70 | 640.40 | 619.10 | 636.90 | 630.42 | 2.66% | 61 |
| Aug 11, 2025 | 622.00 | 622.00 | 619.60 | 620.40 | 614.08 | 0.05% | 17 |
| Aug 8, 2025 | 613.79 | 613.79 | 613.79 | 620.10 | 613.79 | 0.15% | - |
| Aug 7, 2025 | 625.00 | 626.00 | 618.90 | 619.20 | 612.90 | -0.82% | 30 |
| Aug 6, 2025 | 624.60 | 624.60 | 624.30 | 624.30 | 617.95 | 1.10% | 8 |
| Aug 5, 2025 | 611.21 | 611.21 | 611.21 | 617.50 | 611.21 | -1.34% | - |
| Aug 4, 2025 | 593.90 | 618.50 | 593.90 | 625.90 | 619.53 | 2.30% | 10 |
| Aug 1, 2025 | 626.80 | 628.30 | 612.00 | 611.80 | 605.57 | -3.36% | 112 |
| Jul 31, 2025 | 637.00 | 639.90 | 637.00 | 633.10 | 626.66 | -0.77% | 6 |
| Jul 30, 2025 | 634.70 | 634.70 | 634.70 | 638.00 | 631.51 | 1.85% | 1 |
| Jul 29, 2025 | 627.40 | 628.80 | 627.40 | 626.40 | 620.02 | 0.68% | 30 |
| Jul 28, 2025 | 625.70 | 627.00 | 623.50 | 622.20 | 615.87 | 0.83% | 17 |
| Jul 25, 2025 | 615.10 | 615.10 | 615.10 | 617.10 | 610.82 | 0.33% | 2 |
| Jul 24, 2025 | 610.90 | 610.90 | 610.90 | 615.10 | 608.84 | 2.47% | 5 |
| Jul 23, 2025 | 595.70 | 602.10 | 595.70 | 600.30 | 594.19 | 0.54% | 13 |
| Jul 22, 2025 | 591.02 | 591.02 | 591.02 | 597.10 | 591.02 | -1.66% | - |
| Jul 21, 2025 | 607.00 | 613.10 | 607.00 | 607.20 | 601.02 | - | 8 |
| Jul 18, 2025 | 612.40 | 612.40 | 604.90 | 607.20 | 601.02 | -0.83% | 66 |