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
December 03, 2025	19.89	20.11	20.11	20.11	19.78	27,921
December 02, 2025	19.65	19.89	19.89	19.89	19.55	56,502
December 01, 2025	19.45	19.58	19.58	19.74	19.45	60,616
November 28, 2025	19.62	19.53	19.53	19.7	19.52	19,498
November 26, 2025	19.55	19.56	19.56	19.71	19.55	42,769
November 25, 2025	19.77	19.51	19.51	19.77	19.42	56,899
November 24, 2025	19.7	19.7	19.7	20.34	19.65	33,226
November 21, 2025	19.67	19.69	19.69	19.7	19.32	40,036
November 20, 2025	20.1	19.61	19.61	20.1	19.61	38,521
November 19, 2025	20.12	19.95	19.95	20.14	19.93	43,045
November 18, 2025	20.03	20.08	20.08	20.24	20	24,258
November 17, 2025	20.3	20.1	20.1	20.39	20.01	34,754
November 14, 2025	20.35	20.3	20.3	20.55	20.3	30,281
November 13, 2025	20.67	20.45	20.45	20.67	20.39	28,944
November 12, 2025	20.85	20.61	20.61	20.85	20.58	41,771
November 11, 2025	20.95	20.82	20.82	20.98	20.76	24,705
November 10, 2025	20.93	20.92	20.92	20.95	20.85	20,323
November 07, 2025	20.63	20.78	20.78	20.8	20.63	19,958
November 06, 2025	20.84	20.73	20.73	20.85	20.65	11,609
November 05, 2025	20.62	20.79	20.79	20.9	20.61	21,696
November 04, 2025	20.62	20.67	20.67	20.82	20.62	16,414
November 03, 2025	20.94	20.76	20.76	20.98	20.69	20,266
October 31, 2025	20.87	20.85	20.85	20.87	20.65	19,767
October 30, 2025	20.95	20.77	20.77	20.95	20.71	18,912
October 29, 2025	21.05	20.97	20.97	21.05	20.93	28,687
October 28, 2025	21.06	21.01	21.01	21.06	20.93	8,325
October 27, 2025	20.93	21.03	21.03	21.1	20.93	21,861
October 24, 2025	21.05	20.96	20.96	21.08	20.91	12,101
October 23, 2025	21.31	21.26	21.26	21.33	21.23	15,092
October 22, 2025	21.28	21.28	21.28	21.28	21.21	12,651
October 21, 2025	21.32	21.29	21.29	21.36	21.28	14,276
October 20, 2025	21.18	21.31	21.31	21.44	21.16	58,248
October 17, 2025	21.04	21.13	21.13	21.17	21	25,285
October 16, 2025	21.07	21.1	21.1	21.18	21.07	24,354
October 15, 2025	20.9	21.01	21.01	21.01	20.9	34,611
October 14, 2025	21.1	20.9	20.9	21.21	20.88	45,727
October 13, 2025	21.24	21.22	21.22	21.25	21.08	15,276
October 10, 2025	21.39	21.1	21.1	21.41	21.04	30,350
October 09, 2025	21.48	21.3	21.3	21.48	21.3	18,232
October 08, 2025	21.32	21.48	21.48	21.48	21.32	23,998
October 07, 2025	21.35	21.45	21.45	21.48	21.35	19,042
October 06, 2025	21.33	21.46	21.46	21.46	21.28	18,752
October 03, 2025	21.35	21.4	21.4	21.51	21.35	30,698
October 02, 2025	21.41	21.47	21.47	21.5	21.23	30,855
October 01, 2025	21.06	21.4	21.4	21.41	21.06	31,503
September 30, 2025	21.03	21.06	21.06	21.06	20.85	329,481
September 29, 2025	21.1	21.03	21.03	21.15	20.9	39,110
September 26, 2025	21.21	21.15	21.15	21.24	21.06	31,948
September 25, 2025	21.37	21.27	21.27	21.37	21.19	30,793
September 24, 2025	21.46	21.34	21.34	21.46	21.29	18,198
September 23, 2025	21.35	21.42	21.42	21.42	21.33	21,849
September 22, 2025	21.4	21.42	21.42	21.54	21.32	30,040
September 19, 2025	21.52	21.46	21.46	21.52	21.42	23,145
September 18, 2025	21.54	21.55	21.55	21.59	21.52	7,821
September 17, 2025	21.66	21.56	21.56	21.75	21.5	21,619
September 16, 2025	21.5	21.65	21.65	21.65	21.47	28,475
September 15, 2025	21.51	21.51	21.51	21.61	21.46	28,013
September 12, 2025	21.5	21.52	21.52	21.54	21.43	27,409
September 11, 2025	21.65	21.51	21.51	21.69	21.5	16,521
September 10, 2025	21.57	21.55	21.55	21.61	21.48	36,093

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