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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	21.71	21.71	21.60	21.67	21.67	2,141
11 Aug 2022	21.72	21.75	21.59	21.75	21.75	2,802
10 Aug 2022	21.57	21.61	21.36	21.52	21.52	8,459
09 Aug 2022	21.12	21.43	20.94	21.04	21.04	2,365
08 Aug 2022	21.58	21.58	21.15	21.26	21.26	7,173
05 Aug 2022	21.50	21.50	21.09	21.44	21.44	13,015
04 Aug 2022	21.75	21.75	21.49	21.66	21.66	8,941
03 Aug 2022	21.47	21.65	21.20	21.65	21.65	13,518
02 Aug 2022	20.86	21.66	20.85	21.66	21.66	22,757
01 Aug 2022	20.85	21.15	20.85	20.97	20.97	17,558
29 Jul 2022	20.17	21.04	20.03	20.97	20.97	20,678
28 Jul 2022	20.19	20.20	20.03	20.20	20.20	8,703
27 Jul 2022	20.12	20.19	20.05	20.05	20.05	8,093
26 Jul 2022	20.07	20.33	20.07	20.19	20.19	8,299
25 Jul 2022	20.34	20.34	20.03	20.32	20.32	4,407
22 Jul 2022	20.15	20.44	20.15	20.42	20.42	9,683
21 Jul 2022	19.75	20.08	19.75	20.08	20.08	9,473
20 Jul 2022	19.85	19.93	19.76	19.88	19.88	11,557
19 Jul 2022	19.65	19.91	19.60	19.67	19.67	5,449
18 Jul 2022	19.43	19.81	19.43	19.73	19.73	9,311
15 Jul 2022	19.42	19.75	19.42	19.74	19.74	5,893
14 Jul 2022	19.60	19.75	19.30	19.48	19.48	8,955
13 Jul 2022	19.75	19.80	19.51	19.66	19.66	4,052
12 Jul 2022	19.90	19.95	19.75	19.75	19.75	11,182
11 Jul 2022	19.78	19.85	19.73	19.76	19.76	3,885
08 Jul 2022	19.83	19.85	19.66	19.78	19.78	4,912
07 Jul 2022	20.09	20.14	19.79	19.81	19.81	40,652
06 Jul 2022	20.01	20.27	19.98	19.99	19.99	2,788
05 Jul 2022	20.30	20.42	19.86	20.03	20.03	50,976
01 Jul 2022	20.65	21.49	20.50	20.51	20.51	53,436
30 Jun 2022	19.80	20.80	19.71	20.73	20.73	229,761
29 Jun 2022	19.30	19.85	19.30	19.85	19.85	18,538
28 Jun 2022	19.74	19.74	19.41	19.58	19.58	20,336
27 Jun 2022	19.64	19.80	19.36	19.50	19.50	12,727
24 Jun 2022	19.42	19.65	19.01	19.59	19.59	4,392
23 Jun 2022	19.06	19.57	19.06	19.32	19.32	17,642
22 Jun 2022	19.00	19.37	18.84	19.27	19.27	29,974
21 Jun 2022	18.99	19.07	18.73	18.98	18.98	11,736
17 Jun 2022	18.82	18.90	18.62	18.67	18.67	9,067
16 Jun 2022	18.72	18.87	18.60	18.60	18.60	6,225
15 Jun 2022	18.43	19.19	18.43	18.99	18.99	14,458
14 Jun 2022	18.42	18.56	18.21	18.50	18.50	13,606
13 Jun 2022	18.98	18.98	18.33	18.50	18.50	26,253
10 Jun 2022	19.06	19.15	19.02	19.12	19.12	9,174
09 Jun 2022	19.22	19.30	19.22	19.30	19.30	19,763
08 Jun 2022	19.65	19.65	19.27	19.50	19.50	21,569
07 Jun 2022	19.21	19.56	19.21	19.56	19.56	14,616
06 Jun 2022	19.10	19.45	19.06	19.34	19.34	34,401
03 Jun 2022	19.23	19.33	19.00	19.24	19.24	32,455
02 Jun 2022	18.88	19.37	18.88	19.37	19.37	25,178
01 Jun 2022	19.10	19.15	18.78	19.05	19.05	12,976
31 May 2022	19.23	19.23	18.82	18.99	18.99	16,723
27 May 2022	18.96	19.40	18.96	19.31	19.31	18,693
26 May 2022	18.74	19.29	18.74	18.94	18.94	14,446
25 May 2022	18.66	19.00	18.66	18.95	18.95	7,373
24 May 2022	18.50	18.93	18.49	18.93	18.93	16,025
23 May 2022	18.74	18.96	18.50	18.54	18.54	20,400
20 May 2022	19.41	19.41	18.62	18.71	18.71	25,654
19 May 2022	19.13	19.13	18.88	18.88	18.88	34,385
18 May 2022	18.99	19.15	18.72	19.00	19.00	12,869
17 May 2022	19.66	19.66	18.99	18.99	18.99	14,570
16 May 2022	19.24	19.81	19.24	19.51	19.51	13,806
13 May 2022	19.30	19.60	19.18	19.49	19.49	14,764
12 May 2022	19.25	19.49	19.25	19.33	19.33	19,228
11 May 2022	19.00	19.30	19.00	19.25	19.25	38,047
10 May 2022	19.21	19.24	18.83	18.97	18.97	16,111
09 May 2022	19.32	19.32	18.25	18.76	18.76	62,260
06 May 2022	20.18	20.18	19.13	19.31	19.31	20,365
05 May 2022	20.24	20.24	20.00	20.13	20.13	14,662
04 May 2022	20.30	20.50	20.11	20.25	20.25	22,326
03 May 2022	20.22	20.40	20.01	20.39	20.39	37,177
02 May 2022	20.63	20.85	20.10	20.24	20.24	20,827
29 Apr 2022	20.53	20.99	20.53	20.84	20.84	28,593
28 Apr 2022	20.57	20.99	20.51	20.99	20.99	21,486
27 Apr 2022	20.42	20.80	20.25	20.75	20.75	25,988
26 Apr 2022	20.82	20.83	20.42	20.54	20.54	19,921
25 Apr 2022	20.68	20.85	20.41	20.85	20.85	30,561
22 Apr 2022	20.00	20.74	20.00	20.63	20.63	61,067
21 Apr 2022	20.69	20.82	20.33	20.33	20.33	13,450
20 Apr 2022	20.70	20.78	20.38	20.54	20.54	23,164
19 Apr 2022	20.58	20.58	20.26	20.38	20.38	21,265
18 Apr 2022	20.90	20.92	20.70	20.70	20.70	4,954
14 Apr 2022	20.95	20.96	20.58	20.85	20.85	15,699
13 Apr 2022	20.91	21.26	20.91	21.01	21.01	14,065
12 Apr 2022	21.20	21.24	20.91	21.09	21.09	17,371
11 Apr 2022	21.22	21.39	21.01	21.37	21.37	15,892
08 Apr 2022	21.65	21.76	21.41	21.44	21.44	13,728
07 Apr 2022	21.50	21.74	21.46	21.68	21.68	13,503
06 Apr 2022	21.67	21.80	21.46	21.57	21.57	12,870
05 Apr 2022	22.10	22.10	21.81	21.81	21.81	16,668
04 Apr 2022	22.14	22.31	22.11	22.17	22.17	8,634
01 Apr 2022	22.44	22.51	22.11	22.17	22.17	4,794
31 Mar 2022	22.38	22.52	22.15	22.34	22.34	10,804
30 Mar 2022	22.37	22.38	22.10	22.10	22.10	3,200
29 Mar 2022	22.13	22.40	22.08	22.25	22.25	8,313
28 Mar 2022	21.96	22.12	21.88	22.12	22.12	2,380
25 Mar 2022	22.29	22.50	21.97	21.97	21.97	13,400
24 Mar 2022	22.04	22.70	21.94	22.30	22.30	52,917
23 Mar 2022	21.94	21.96	21.75	21.90	21.90	6,769
22 Mar 2022	21.79	22.17	21.48	21.83	21.83	26,639
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.5220%)

BTC-GBP20,180.76-65.37(-0.32%)

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

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.5220%)

BTC-GBP
20,180.76
-65.37(-0.32%)