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 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
September 09, 2025	21.65	21.59	21.59	21.69	21.51	25,355
September 08, 2025	21.72	21.66	21.66	21.73	21.65	33,866
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

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