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
21.67-0.08 (-0.37%)
At close: 04:00PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202221.7121.7121.6021.6721.672,141
11 Aug 202221.7221.7521.5921.7521.752,802
10 Aug 202221.5721.6121.3621.5221.528,459
09 Aug 202221.1221.4320.9421.0421.042,365
08 Aug 202221.5821.5821.1521.2621.267,173
05 Aug 202221.5021.5021.0921.4421.4413,015
04 Aug 202221.7521.7521.4921.6621.668,941
03 Aug 202221.4721.6521.2021.6521.6513,518
02 Aug 202220.8621.6620.8521.6621.6622,757
01 Aug 202220.8521.1520.8520.9720.9717,558
29 Jul 202220.1721.0420.0320.9720.9720,678
28 Jul 202220.1920.2020.0320.2020.208,703
27 Jul 202220.1220.1920.0520.0520.058,093
26 Jul 202220.0720.3320.0720.1920.198,299
25 Jul 202220.3420.3420.0320.3220.324,407
22 Jul 202220.1520.4420.1520.4220.429,683
21 Jul 202219.7520.0819.7520.0820.089,473
20 Jul 202219.8519.9319.7619.8819.8811,557
19 Jul 202219.6519.9119.6019.6719.675,449
18 Jul 202219.4319.8119.4319.7319.739,311
15 Jul 202219.4219.7519.4219.7419.745,893
14 Jul 202219.6019.7519.3019.4819.488,955
13 Jul 202219.7519.8019.5119.6619.664,052
12 Jul 202219.9019.9519.7519.7519.7511,182
11 Jul 202219.7819.8519.7319.7619.763,885
08 Jul 202219.8319.8519.6619.7819.784,912
07 Jul 202220.0920.1419.7919.8119.8140,652
06 Jul 202220.0120.2719.9819.9919.992,788
05 Jul 202220.3020.4219.8620.0320.0350,976
01 Jul 202220.6521.4920.5020.5120.5153,436
30 Jun 202219.8020.8019.7120.7320.73229,761
29 Jun 202219.3019.8519.3019.8519.8518,538
28 Jun 202219.7419.7419.4119.5819.5820,336
27 Jun 202219.6419.8019.3619.5019.5012,727
24 Jun 202219.4219.6519.0119.5919.594,392
23 Jun 202219.0619.5719.0619.3219.3217,642
22 Jun 202219.0019.3718.8419.2719.2729,974
21 Jun 202218.9919.0718.7318.9818.9811,736
17 Jun 202218.8218.9018.6218.6718.679,067
16 Jun 202218.7218.8718.6018.6018.606,225
15 Jun 202218.4319.1918.4318.9918.9914,458
14 Jun 202218.4218.5618.2118.5018.5013,606
13 Jun 202218.9818.9818.3318.5018.5026,253
10 Jun 202219.0619.1519.0219.1219.129,174
09 Jun 202219.2219.3019.2219.3019.3019,763
08 Jun 202219.6519.6519.2719.5019.5021,569
07 Jun 202219.2119.5619.2119.5619.5614,616
06 Jun 202219.1019.4519.0619.3419.3434,401
03 Jun 202219.2319.3319.0019.2419.2432,455
02 Jun 202218.8819.3718.8819.3719.3725,178
01 Jun 202219.1019.1518.7819.0519.0512,976
31 May 202219.2319.2318.8218.9918.9916,723
27 May 202218.9619.4018.9619.3119.3118,693
26 May 202218.7419.2918.7418.9418.9414,446
25 May 202218.6619.0018.6618.9518.957,373
24 May 202218.5018.9318.4918.9318.9316,025
23 May 202218.7418.9618.5018.5418.5420,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...