UK Markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.71-0.17 (-0.90%)
As of 03:56PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202219.4119.4118.6218.7118.7125,654
19 May 202219.1319.1318.8818.8818.8834,385
18 May 202218.9919.1518.7219.0019.0012,869
17 May 202219.6619.6618.9918.9918.9914,570
16 May 202219.2419.8119.2419.5119.5113,806
13 May 202219.3019.6019.1819.4919.4914,764
12 May 202219.2519.4919.2519.3319.3319,228
11 May 202219.0019.3019.0019.2519.2538,047
10 May 202219.2119.2418.8318.9718.9716,111
09 May 202219.3219.3218.2518.7618.7662,260
06 May 202220.1820.1819.1319.3119.3120,365
05 May 202220.2420.2420.0020.1320.1314,662
04 May 202220.3020.5020.1120.2520.2522,326
03 May 202220.2220.4020.0120.3920.3937,177
02 May 202220.6320.8520.1020.2420.2420,827
29 Apr 202220.5320.9920.5320.8420.8428,593
28 Apr 202220.5720.9920.5120.9920.9921,486
27 Apr 202220.4220.8020.2520.7520.7525,988
26 Apr 202220.8220.8320.4220.5420.5419,921
25 Apr 202220.6820.8520.4120.8520.8530,561
22 Apr 202220.0020.7420.0020.6320.6361,067
21 Apr 202220.6920.8220.3320.3320.3313,450
20 Apr 202220.7020.7820.3820.5420.5423,164
19 Apr 202220.5820.5820.2620.3820.3821,265
18 Apr 202220.9020.9220.7020.7020.704,954
14 Apr 202220.9520.9620.5820.8520.8515,699
13 Apr 202220.9121.2620.9121.0121.0114,065
12 Apr 202221.2021.2420.9121.0921.0917,371
11 Apr 202221.2221.3921.0121.3721.3715,892
08 Apr 202221.6521.7621.4121.4421.4413,728
07 Apr 202221.5021.7421.4621.6821.6813,503
06 Apr 202221.6721.8021.4621.5721.5712,870
05 Apr 202222.1022.1021.8121.8121.8116,668
04 Apr 202222.1422.3122.1122.1722.178,634
01 Apr 202222.4422.5122.1122.1722.174,794
31 Mar 202222.3822.5222.1522.3422.3410,804
30 Mar 202222.3722.3822.1022.1022.103,200
29 Mar 202222.1322.4022.0822.2522.258,313
28 Mar 202221.9622.1221.8822.1222.122,380
25 Mar 202222.2922.5021.9721.9721.9713,400
24 Mar 202222.0422.7021.9422.3022.3052,917
23 Mar 202221.9421.9621.7521.9021.906,769
22 Mar 202221.7922.1721.4821.8321.8326,639
21 Mar 202221.7522.0721.6121.6721.678,242
18 Mar 202221.6022.0121.6021.7521.7514,348
17 Mar 202221.4021.7721.4021.7021.7012,390
16 Mar 202221.2221.4521.1121.3121.3113,569
15 Mar 202221.4921.4921.1621.2921.2922,356
14 Mar 202221.8221.8221.0621.1521.1521,226
11 Mar 202221.9021.9021.6721.8021.8020,176
10 Mar 202221.7721.8121.5121.8121.8117,450
09 Mar 202221.5221.9821.5221.7721.7717,858
08 Mar 202221.5421.7621.4621.5621.5610,453
07 Mar 202221.8121.8421.5621.6621.6629,728
04 Mar 202221.9322.0321.7921.8121.8129,162
03 Mar 202222.3022.3021.9722.0322.0330,905
02 Mar 202222.4422.4422.0922.1822.1830,514
01 Mar 202222.3322.5222.1822.2822.2816,594
28 Feb 202222.1822.4722.1822.3422.3410,107
25 Feb 202222.0922.4822.0722.2522.2510,204
24 Feb 202221.7522.0321.7521.9521.9534,732
23 Feb 202222.0522.1521.9421.9821.9828,548
22 Feb 202222.2022.2022.0222.1522.159,401
18 Feb 202222.1122.3722.0722.2022.2022,443
17 Feb 202222.1122.3922.0222.1122.1117,909
16 Feb 202222.0022.3321.8322.2922.2962,371
15 Feb 202221.7122.0021.7021.9121.9141,347
14 Feb 202221.9122.0321.6821.7021.7060,859
11 Feb 202222.1522.4221.8621.9921.9955,642
10 Feb 202222.5622.6922.1022.2422.2431,940
09 Feb 202222.5322.7322.3622.6922.6923,772
08 Feb 202222.7922.7922.3622.4622.4639,421
07 Feb 202222.7622.9722.7022.8022.8022,743
04 Feb 202222.9522.9722.7022.7622.7628,124
03 Feb 202222.9923.1522.8323.1423.1432,679
02 Feb 202223.3723.4023.0023.1523.1535,305
01 Feb 202223.1423.3523.0323.3523.3535,061
31 Jan 202222.9623.2822.7223.1023.1039,169
28 Jan 202223.2523.2522.5822.8922.8965,318
27 Jan 202224.1724.1723.2423.2423.2435,814
26 Jan 202224.5124.5424.0424.1524.1534,125
25 Jan 202224.6824.6824.3624.4524.4511,794
25 Jan 20220.25556 Dividend
24 Jan 202224.7424.8424.5024.7724.5126,770
21 Jan 202224.9925.0724.8324.9924.7352,964
20 Jan 202225.1425.1525.0125.0424.789,934
19 Jan 202224.9225.0324.8825.0124.759,418
18 Jan 202225.0425.0724.9024.9224.6632,620
14 Jan 202225.0725.0724.9825.0124.7510,967
13 Jan 202225.1525.1525.0525.0824.826,100
12 Jan 202225.0025.1324.9425.0624.8015,790
11 Jan 202225.0025.1424.9925.1424.8814,679
10 Jan 202225.0125.0524.9825.0024.7411,317
07 Jan 202225.0625.1524.9825.1024.8412,997
06 Jan 202225.0025.1024.9025.0624.8010,749
05 Jan 202225.2025.2025.0025.0124.7511,544
04 Jan 202225.2325.2325.1525.1524.898,073
03 Jan 202225.3325.3325.1725.2324.969,729
31 Dec 202125.2525.3825.2325.3825.1210,183
30 Dec 202125.2125.2625.1425.2625.004,731
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...