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
September 05, 2025	21.61	21.62	21.62	21.63	21.45	27,581
September 04, 2025	21.5	21.55	21.55	21.55	21.42	7,095
September 03, 2025	21.45	21.47	21.47	21.52	21.4	10,859
September 02, 2025	21.45	21.44	21.44	21.48	21.35	17,763
August 29, 2025	21.65	21.45	21.45	21.65	21.44	31,989
August 28, 2025	21.64	21.63	21.63	21.75	21.6	29,462
August 27, 2025	21.67	21.69	21.69	21.78	21.62	9,815
August 26, 2025	21.72	21.77	21.77	21.77	21.7	7,229
August 25, 2025	21.84	21.81	21.81	21.87	21.7	9,449
August 22, 2025	21.67	21.84	21.84	21.88	21.67	4,909
August 21, 2025	21.7	21.71	21.71	21.71	21.65	19,534
August 20, 2025	21.71	21.71	21.71	21.71	21.65	9,446
August 19, 2025	21.62	21.71	21.71	21.71	21.62	15,944
August 18, 2025	21.62	21.62	21.62	21.69	21.59	9,005
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

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