The Goldman Sachs Group, Inc. PFD 1/1000 C - GS-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.63	21.62	21.62	21.69	21.53	5,484
August 14, 2025	21.71	21.64	21.64	21.71	21.55	12,286
August 13, 2025	21.66	21.71	21.71	21.79	21.62	13,308
August 12, 2025	21.6	21.66	21.66	21.66	21.6	4,495
August 11, 2025	21.62	21.66	21.66	21.69	21.54	12,348
August 08, 2025	21.52	21.59	21.59	21.62	21.52	10,251
August 07, 2025	21.62	21.56	21.56	21.66	21.5	11,301
August 06, 2025	21.65	21.63	21.63	21.67	21.55	4,132
August 05, 2025	21.61	21.63	21.63	21.69	21.56	20,186
August 04, 2025	21.55	21.7	21.7	21.7	21.46	17,158
August 01, 2025	21.49	21.4	21.4	21.57	21.31	10,854
July 31, 2025	21.61	21.44	21.44	21.61	21.34	28,454
July 30, 2025	21.52	21.57	21.57	21.66	21.49	13,648
July 29, 2025	21.52	21.5	21.5	21.63	21.49	31,081
July 28, 2025	21.49	21.57	21.57	21.57	21.49	11,138
July 25, 2025	21.58	21.57	21.57	21.62	21.5	16,697
July 24, 2025	21.82	21.84	21.5	21.85	21.8	19,737
July 23, 2025	21.9	21.88	21.54	22.02	21.87	7,004
July 22, 2025	21.91	21.92	21.58	21.98	21.76	9,366
July 21, 2025	21.88	21.89	21.55	22.06	21.83	18,929
July 18, 2025	21.81	21.86	21.86	21.88	21.78	27,755
July 17, 2025	21.79	21.79	21.79	21.81	21.73	26,238
July 16, 2025	21.72	21.79	21.79	21.8	21.65	22,746
July 15, 2025	21.81	21.72	21.72	21.82	21.67	26,718
July 14, 2025	21.79	21.77	21.77	21.87	21.7	5,103
July 11, 2025	21.93	21.85	21.85	21.93	21.78	24,609
July 10, 2025	21.79	21.96	21.96	22.01	21.77	33,483
July 09, 2025	21.67	21.79	21.79	21.91	21.67	19,654
July 08, 2025	21.51	21.63	21.63	21.64	21.51	13,762
July 07, 2025	21.54	21.53	21.53	21.54	21.4	18,025
July 03, 2025	21.49	21.54	21.54	21.55	21.48	14,261
July 02, 2025	21.37	21.46	21.46	21.5	21.36	26,775
July 01, 2025	21.33	21.4	21.4	21.43	21.28	64,577
June 30, 2025	21.45	21.28	21.28	21.54	21.28	154,162
June 27, 2025	21.42	21.45	21.45	21.57	21.4	33,791
June 26, 2025	21.39	21.48	21.48	21.54	21.36	16,179
June 25, 2025	21.37	21.35	21.35	21.4	21.26	14,292
June 24, 2025	21.27	21.37	21.37	21.41	21.27	11,182
June 23, 2025	21.29	21.29	21.29	21.37	21.21	18,877
June 20, 2025	21.17	21.29	21.29	21.36	21.17	24,512
June 18, 2025	21.25	21.21	21.21	21.33	21.16	27,932
June 17, 2025	21.3	21.17	21.17	21.32	21.14	34,102
June 16, 2025	21.39	21.32	21.32	21.39	21.26	18,463
June 13, 2025	21.49	21.32	21.32	21.49	21.3	9,811
June 12, 2025	21.36	21.49	21.49	21.49	21.34	16,193
June 11, 2025	21.37	21.48	21.48	21.48	21.36	44,648
June 10, 2025	21.44	21.32	21.32	21.5	21.31	100,004
June 09, 2025	21.57	21.48	21.48	21.57	21.41	11,857
June 06, 2025	21.61	21.43	21.43	21.63	21.41	39,709
June 05, 2025	21.73	21.66	21.66	21.85	21.62	20,008
June 04, 2025	21.82	21.65	21.65	21.82	21.65	6,556
June 03, 2025	21.65	21.68	21.68	21.74	21.62	8,757
June 02, 2025	21.75	21.6	21.6	21.78	21.6	15,262
May 30, 2025	21.77	21.61	21.61	21.8	21.61	63,078
May 29, 2025	21.86	21.77	21.77	21.94	21.77	15,076
May 28, 2025	21.89	21.83	21.83	21.91	21.77	10,871
May 27, 2025	21.69	21.83	21.83	21.85	21.69	11,826
May 23, 2025	21.79	21.68	21.68	21.81	21.56	8,830
May 22, 2025	21.75	21.8	21.8	21.81	21.63	6,358
May 21, 2025	22.09	21.67	21.67	22.09	21.63	9,283

The Goldman Sachs Group, Inc. PFD 1/1000 C (GS-PC) NYSE