Goldman Sachs Group(IT:1GS)
€837.40+24.80 (+3.05%)
IT:1GS
Goldman Sachs Group historical prices
€837.40
At close:+24.80 (+3.05%)
Goldman Sachs Group (1GS) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 838.00 | 838.00 | 838.00 | 837.40 | 837.40 | +3.05% | 8 | 0.59 |
| Nov 10, 2026 | 809.40 | 815.40 | 809.40 | 812.60 | 812.60 | +3.17% | 25 | 1.88 |
| Nov 09, 2026 | 806.80 | 809.40 | 803.60 | 806.80 | 806.80 | +2.44% | 0 | 0.00 |
| Nov 06, 2026 | 773.80 | 788.00 | 773.20 | 787.60 | 787.60 | +1.08% | 6 | 0.42 |
| Nov 05, 2026 | 796.40 | 796.40 | 776.00 | 779.20 | 779.20 | -4.72% | 6 | 0.42 |
| Nov 04, 2026 | 817.80 | 820.20 | 813.60 | 817.80 | 817.80 | +1.74% | 0 | 0.00 |
| Nov 03, 2026 | 804.00 | 804.00 | 804.00 | 803.80 | 803.80 | -1.23% | 8 | 0.54 |
| Nov 02, 2026 | 809.80 | 812.00 | 809.80 | 813.80 | 813.80 | +1.85% | 59 | 4.23 |
| Oct 30, 2026 | 805.80 | 805.80 | 805.00 | 799.00 | 799.00 | -4.40% | 7 | 0.48 |
| Oct 29, 2026 | 842.00 | 842.00 | 838.00 | 835.80 | 835.80 | +0.80% | 7 | 0.48 |
| Oct 28, 2026 | 820.60 | 826.60 | 820.60 | 829.20 | 829.20 | +1.20% | 5 | 0.34 |
| Oct 27, 2026 | 802.00 | 806.20 | 802.00 | 819.40 | 819.40 | +2.27% | 4 | 0.27 |
| Oct 26, 2026 | 789.20 | 803.60 | 789.20 | 801.20 | 801.20 | +1.39% | 45 | 3.12 |
| Oct 23, 2026 | 790.20 | 793.80 | 786.20 | 790.20 | 790.20 | -0.33% | 0 | 0.00 |
| Oct 22, 2026 | 792.80 | 797.60 | 790.40 | 792.80 | 792.80 | -0.60% | 0 | 0.00 |
| Oct 21, 2026 | 789.60 | 797.60 | 789.60 | 797.60 | 797.60 | +0.78% | 4 | 0.27 |
| Oct 20, 2026 | 781.00 | 781.00 | 781.00 | 791.40 | 791.40 | +0.25% | 2 | 0.13 |
| Oct 19, 2026 | 790.00 | 790.00 | 790.00 | 789.40 | 789.40 | -0.85% | 3 | 0.19 |
| Oct 16, 2026 | 791.80 | 792.20 | 791.40 | 796.20 | 796.20 | +1.45% | 5 | 0.32 |
| Oct 15, 2026 | 784.20 | 784.20 | 771.00 | 784.80 | 784.80 | -1.95% | 15 | 0.96 |
| Oct 14, 2026 | 800.40 | 804.00 | 796.40 | 800.40 | 800.40 | +0.08% | 0 | 0.00 |
| Oct 13, 2026 | 790.00 | 834.60 | 790.00 | 807.60 | 807.60 | +0.98% | 28 | 1.81 |
| Oct 12, 2026 | 800.60 | 805.60 | 798.80 | 799.80 | 799.80 | +0.96% | 22 | 1.35 |
| Oct 09, 2026 | 795.00 | 795.00 | 795.00 | 792.20 | 792.20 | +0.64% | 10 | 0.55 |
| Oct 08, 2026 | 789.20 | 789.20 | 782.20 | 787.20 | 787.20 | +0.72% | 8 | 0.42 |
| Oct 07, 2026 | 789.80 | 790.60 | 789.60 | 781.60 | 781.60 | -2.35% | 82 | 4.45 |
| Oct 06, 2026 | 800.00 | 800.00 | 800.00 | 800.40 | 800.40 | 0.00% | 20 | 1.10 |
| Oct 05, 2026 | 800.40 | 804.00 | 804.00 | 800.40 | 800.40 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 804.00 | 804.00 | 804.00 | 800.40 | 800.40 | +1.73% | 1 | 0.05 |
| Oct 01, 2026 | 800.20 | 800.20 | 783.40 | 786.80 | 786.80 | -1.58% | 2 | 0.11 |
| Sep 30, 2026 | 807.00 | 808.00 | 800.00 | 799.40 | 799.40 | +0.03% | 11 | 0.59 |
| Sep 29, 2026 | 812.00 | 812.40 | 807.00 | 799.20 | 799.20 | -1.02% | 19 | 1.02 |
| Sep 28, 2026 | 817.40 | 817.40 | 805.40 | 807.40 | 807.40 | -0.12% | 8 | 0.43 |
| Sep 25, 2026 | 816.80 | 816.80 | 808.40 | 808.40 | 808.40 | +0.12% | 17 | 0.92 |
| Sep 24, 2026 | 821.80 | 821.80 | 818.60 | 807.40 | 807.40 | -2.09% | 16 | 0.88 |
| Sep 23, 2026 | 824.60 | 828.60 | 821.60 | 824.60 | 824.60 | +0.22% | 0 | 0.00 |
| Sep 22, 2026 | 836.00 | 838.20 | 836.00 | 822.80 | 822.80 | -0.34% | 18 | 1.00 |
| Sep 21, 2026 | 825.60 | 834.20 | 825.60 | 825.60 | 825.60 | +0.46% | 22 | 1.23 |
| Sep 18, 2026 | 821.80 | 825.80 | 817.80 | 821.80 | 821.80 | -0.10% | 0 | 0.00 |
| Sep 17, 2026 | 823.80 | 827.20 | 819.80 | 822.60 | 822.60 | -2.93% | 56 | 3.10 |
| Sep 16, 2026 | 847.40 | 849.80 | 843.00 | 847.40 | 847.40 | +1.70% | 0 | 0.00 |
| Sep 15, 2026 | 840.60 | 846.60 | 833.20 | 833.20 | 833.20 | -3.88% | 11 | 0.59 |
| Sep 14, 2026 | 873.40 | 873.40 | 871.60 | 866.80 | 866.80 | -2.28% | 18 | 0.96 |
| Sep 11, 2026 | 887.00 | 889.60 | 882.40 | 887.00 | 887.00 | +0.61% | 0 | 0.00 |
| Sep 10, 2026 | 881.60 | 881.60 | 881.60 | 881.60 | 881.60 | -0.16% | 0 | 0.00 |
| Sep 09, 2026 | 867.20 | 876.20 | 867.20 | 883.00 | 883.00 | -1.05% | 12 | 0.64 |
| Sep 08, 2026 | 877.80 | 877.80 | 877.80 | 892.40 | 892.40 | -1.35% | 1 | 0.05 |
| Sep 07, 2026 | 864.20 | 880.00 | 864.00 | 904.60 | 904.60 | +2.35% | 62 | 3.49 |
| Sep 04, 2026 | 905.20 | 905.20 | 905.20 | 883.80 | 883.80 | -1.05% | 6 | 0.33 |
| Sep 03, 2026 | 886.80 | 886.80 | 882.40 | 893.20 | 893.20 | +3.07% | 24 | 1.32 |
