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
February 20, 2026	20.42	20.5	20.5	20.52	20.42	3,614
February 19, 2026	20.56	20.45	20.45	20.56	20.42	10,943
February 18, 2026	20.52	20.53	20.53	20.58	20.47	14,622
February 17, 2026	20.56	20.52	20.52	20.57	20.48	14,511
February 13, 2026	20.51	20.49	20.49	20.57	20.41	11,167
February 12, 2026	20.58	20.46	20.46	20.58	20.43	7,290
February 11, 2026	20.49	20.57	20.57	20.58	20.44	15,089
February 10, 2026	20.3	20.49	20.49	20.49	20.3	17,064
February 09, 2026	20.3	20.29	20.29	20.3	20.27	13,452
February 06, 2026	20.4	20.28	20.28	20.4	20.26	30,424
February 05, 2026	20.41	20.35	20.35	20.41	20.3	13,225
February 04, 2026	20.47	20.42	20.42	20.52	20.34	25,181
February 03, 2026	20.47	20.54	20.54	20.56	20.34	19,712
February 02, 2026	20.41	20.45	20.45	20.5	20.31	10,825
January 30, 2026	20.4	20.39	20.39	20.41	20.3	5,408
January 29, 2026	20.39	20.28	20.28	20.45	20.26	6,369
January 28, 2026	20.51	20.28	20.28	20.55	20.27	12,848
January 27, 2026	20.5	20.53	20.53	20.55	20.46	10,782
January 26, 2026	20.19	20.48	20.48	20.52	20.16	29,813
January 23, 2026	20.6	20.54	20.54	20.6	20.52	12,729
January 22, 2026	20.49	20.55	20.55	20.6	20.49	14,027
January 21, 2026	20.62	20.49	20.49	20.64	20.41	32,666
January 20, 2026	20.63	20.64	20.64	20.68	20.49	13,515
January 16, 2026	20.82	20.68	20.68	20.82	20.64	10,344
January 15, 2026	20.8	20.66	20.66	20.8	20.49	7,330
January 14, 2026	20.48	20.63	20.63	20.83	20.48	10,637
January 13, 2026	20.41	20.47	20.47	20.47	20.32	8,018
January 12, 2026	20.32	20.4	20.4	20.46	20.2	18,331
January 09, 2026	20.45	20.33	20.33	20.47	20.23	14,299
January 08, 2026	20.46	20.35	20.35	20.47	20.31	13,459
January 07, 2026	20.44	20.38	20.38	20.49	20.3	20,357
January 06, 2026	20.25	20.39	20.39	20.39	20.17	14,498
January 05, 2026	20.28	20.19	20.19	20.37	20.12	23,297
January 02, 2026	19.96	20.12	20.12	20.13	19.96	10,405
December 31, 2025	19.95	20.04	20.04	20.16	19.93	239,120
December 30, 2025	19.66	19.93	19.93	19.98	19.65	90,233
December 29, 2025	19.65	19.66	19.66	19.75	19.64	72,523
December 26, 2025	19.79	19.77	19.77	19.8	19.6	33,440
December 24, 2025	19.69	19.77	19.77	19.79	19.6	14,985
December 23, 2025	19.66	19.7	19.7	19.71	19.56	48,356
December 22, 2025	19.66	19.62	19.62	19.86	19.56	88,282
December 19, 2025	19.8	19.73	19.73	19.85	19.72	54,437
December 18, 2025	19.74	19.8	19.8	19.96	19.7	97,198
December 17, 2025	19.76	19.66	19.66	19.82	19.63	44,449
December 16, 2025	19.88	19.76	19.76	20.05	19.76	65,112
December 15, 2025	19.92	19.86	19.86	20.14	19.76	38,518
December 12, 2025	20.2	19.91	19.91	20.35	19.88	16,807
December 11, 2025	20.34	20.26	20.26	20.38	20.17	31,813
December 10, 2025	20.26	20.44	20.44	20.47	20.2	27,723
December 09, 2025	20.2	20.31	20.31	20.39	20.1	29,779
December 08, 2025	20.25	20.22	20.22	20.31	20.07	27,067
December 05, 2025	19.9	20.21	20.21	20.26	19.84	38,237
December 04, 2025	19.96	19.92	19.92	20.21	19.84	38,482
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

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