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

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

22.15

+0.02

(+0.11%)

As of 01:06PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	22.16	22.20	21.94	22.15	22.15	16,084
02 Feb 2023	21.64	22.37	21.55	22.13	22.13	19,415
01 Feb 2023	20.93	21.43	20.93	21.39	21.39	14,369
31 Jan 2023	-	-	-	-	-	-
30 Jan 2023	21.04	21.07	20.87	20.94	20.94	13,789
27 Jan 2023	20.80	21.32	20.80	21.09	21.09	6,751
26 Jan 2023	21.00	21.17	20.82	20.99	20.99	8,010
25 Jan 2023	20.65	20.84	20.65	20.80	20.80	3,414
24 Jan 2023	20.90	21.13	20.86	21.09	21.09	9,255
23 Jan 2023	20.66	21.01	20.65	20.99	20.99	15,054
20 Jan 2023	21.03	21.06	20.71	20.71	20.71	12,065
19 Jan 2023	20.91	20.92	20.43	20.87	20.87	24,374
18 Jan 2023	20.60	20.90	20.60	20.80	20.80	10,177
17 Jan 2023	21.31	21.31	20.57	20.58	20.58	11,377
13 Jan 2023	20.15	20.67	20.15	20.55	20.55	7,790
12 Jan 2023	20.03	21.00	20.03	20.19	20.19	19,717
11 Jan 2023	19.82	20.13	19.82	20.00	20.00	3,033
10 Jan 2023	19.70	20.00	19.56	19.89	19.89	8,563
09 Jan 2023	19.50	19.79	19.41	19.65	19.65	14,665
06 Jan 2023	19.59	19.71	19.34	19.71	19.71	10,805
05 Jan 2023	19.66	20.50	19.53	19.54	19.54	31,457
04 Jan 2023	19.48	19.97	19.48	19.57	19.57	16,248
03 Jan 2023	19.75	19.76	19.39	19.48	19.48	42,262
30 Dec 2022	19.05	19.76	18.79	19.63	19.63	112,207
29 Dec 2022	18.94	19.15	18.94	19.15	19.15	13,500
28 Dec 2022	18.95	19.15	18.92	18.95	18.95	9,358
27 Dec 2022	19.16	19.16	18.86	18.95	18.95	22,820
23 Dec 2022	19.00	19.17	19.00	19.11	19.11	12,156
22 Dec 2022	19.04	19.15	19.03	19.09	19.09	10,469
21 Dec 2022	19.35	19.35	19.12	19.21	19.21	10,887
20 Dec 2022	19.20	19.33	19.06	19.06	19.06	10,209
19 Dec 2022	19.54	19.54	19.23	19.35	19.35	24,275
16 Dec 2022	19.70	19.70	19.50	19.54	19.54	10,878
15 Dec 2022	19.75	19.85	19.55	19.66	19.66	23,528
14 Dec 2022	19.86	20.08	19.55	19.55	19.55	22,651
13 Dec 2022	20.25	20.33	19.54	19.96	19.96	19,120
12 Dec 2022	19.04	20.78	18.82	19.91	19.91	67,731
09 Dec 2022	19.12	19.12	19.07	19.07	19.07	3,453
08 Dec 2022	19.13	19.20	19.12	19.12	19.12	8,165
07 Dec 2022	19.16	19.20	19.14	19.15	19.15	14,644
06 Dec 2022	19.32	19.71	19.11	19.16	19.16	15,884
05 Dec 2022	19.51	19.60	19.32	19.32	19.32	20,772
02 Dec 2022	19.36	19.52	19.28	19.41	19.41	18,151
01 Dec 2022	19.36	19.55	19.27	19.43	19.43	22,848
30 Nov 2022	19.09	19.52	19.04	19.46	19.46	36,447
29 Nov 2022	19.14	19.15	19.05	19.08	19.08	13,447
28 Nov 2022	19.04	19.14	19.04	19.10	19.10	18,377
25 Nov 2022	19.16	19.16	19.04	19.04	19.04	4,134
23 Nov 2022	19.05	19.18	19.04	19.12	19.12	13,353
22 Nov 2022	19.05	19.12	19.00	19.02	19.02	24,065
21 Nov 2022	18.99	19.11	18.99	19.05	19.05	11,846
18 Nov 2022	18.95	19.13	18.95	19.00	19.00	15,168
17 Nov 2022	19.10	19.10	18.89	18.95	18.95	15,419
16 Nov 2022	19.17	19.36	19.11	19.15	19.15	23,943
15 Nov 2022	19.02	19.39	19.02	19.25	19.25	11,994
14 Nov 2022	19.28	19.28	18.89	18.93	18.93	22,864
11 Nov 2022	18.96	19.25	18.96	19.18	19.18	14,704
10 Nov 2022	18.93	19.17	18.78	19.10	19.10	28,807
09 Nov 2022	18.38	18.55	18.25	18.55	18.55	13,540
08 Nov 2022	18.35	18.55	18.32	18.40	18.40	27,360
07 Nov 2022	18.35	18.36	18.28	18.35	18.35	13,495
04 Nov 2022	18.30	18.39	18.29	18.35	18.35	5,674
03 Nov 2022	18.68	18.68	18.29	18.30	18.30	33,396
02 Nov 2022	18.65	18.88	18.49	18.71	18.71	5,757
01 Nov 2022	18.93	18.94	18.67	18.69	18.69	17,889
31 Oct 2022	18.56	18.85	18.45	18.72	18.72	33,402
28 Oct 2022	18.63	18.74	18.55	18.55	18.55	6,895
27 Oct 2022	18.70	18.82	18.60	18.60	18.60	5,917
26 Oct 2022	18.63	18.78	18.63	18.66	18.66	12,553
25 Oct 2022	18.72	18.80	18.56	18.66	18.66	24,810
24 Oct 2022	18.85	19.19	18.81	18.91	18.91	24,397
21 Oct 2022	18.74	19.09	18.74	18.98	18.98	20,973
20 Oct 2022	18.82	19.00	18.75	18.79	18.79	33,878
19 Oct 2022	18.96	18.98	18.75	18.93	18.93	51,375
18 Oct 2022	18.97	19.12	18.92	19.05	19.05	13,639
17 Oct 2022	18.90	19.02	18.81	19.02	19.02	32,542
14 Oct 2022	18.76	18.99	18.70	18.80	18.80	21,320
13 Oct 2022	18.50	18.88	18.50	18.79	18.79	12,888
12 Oct 2022	18.70	18.80	18.70	18.76	18.76	4,610
11 Oct 2022	18.91	18.97	18.77	18.82	18.82	16,804
10 Oct 2022	19.21	19.21	18.89	18.91	18.91	21,921
07 Oct 2022	18.99	19.06	18.90	19.00	19.00	16,603
06 Oct 2022	19.13	19.23	19.05	19.11	19.11	14,295
05 Oct 2022	19.40	19.40	19.14	19.14	19.14	14,294
04 Oct 2022	19.46	19.68	19.40	19.40	19.40	26,722
03 Oct 2022	19.40	19.78	19.34	19.41	19.41	12,884
30 Sept 2022	19.75	19.75	19.38	19.38	19.38	109,776
29 Sept 2022	19.58	19.58	19.20	19.53	19.53	42,480
28 Sept 2022	19.22	19.82	19.22	19.72	19.72	5,720
27 Sept 2022	18.93	19.33	18.93	19.16	19.16	8,059
26 Sept 2022	19.18	19.28	18.89	18.89	18.89	20,948
23 Sept 2022	19.74	19.74	19.24	19.25	19.25	19,699
22 Sept 2022	19.76	19.89	19.63	19.72	19.72	11,311
21 Sept 2022	19.65	19.88	19.65	19.84	19.84	8,468
20 Sept 2022	19.61	19.72	19.60	19.64	19.64	7,373
19 Sept 2022	19.42	19.84	19.35	19.81	19.81	36,517
16 Sept 2022	19.54	19.70	19.20	19.58	19.58	22,122
15 Sept 2022	19.56	19.80	19.53	19.60	19.60	17,360
14 Sept 2022	19.70	19.88	19.69	19.74	19.74	15,630
13 Sept 2022	19.60	19.92	19.60	19.74	19.74	11,691
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1159-0.0046(-0.41%)

GBP/USD1.2067-0.0162(-1.3214%)

BTC-GBP19,478.92-447.11(-2.24%)

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

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1159
-0.0046(-0.41%)

GBP/USD
1.2067
-0.0162(-1.3214%)

BTC-GBP
19,478.92
-447.11(-2.24%)