TSX:GS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	39.41	40.80	39.13	40.80	40.80	5.02%	37,971
Mar 30, 2026	39.02	39.25	38.61	38.85	38.85	0.65%	32,109
Mar 27, 2026	39.15	39.22	38.49	38.60	38.60	-2.38%	41,735
Mar 26, 2026	40.23	40.42	39.36	39.54	39.54	-2.32%	46,074
Mar 25, 2026	40.77	41.03	40.21	40.48	40.48	0.75%	46,611
Mar 24, 2026	39.35	40.38	39.35	40.18	40.18	0.53%	42,242
Mar 23, 2026	39.99	40.68	39.96	39.97	39.97	2.04%	29,289
Mar 20, 2026	38.93	39.78	38.77	39.17	39.17	0.59%	69,577
Mar 19, 2026	38.37	39.20	38.12	38.94	38.94	0.54%	30,656
Mar 18, 2026	38.62	39.14	38.62	38.73	38.73	-0.31%	25,272
Mar 17, 2026	38.73	39.25	38.73	38.85	38.85	1.67%	9,161
Mar 16, 2026	38.30	38.73	38.10	38.21	38.21	1.54%	16,800
Mar 13, 2026	38.05	38.36	37.57	37.63	37.63	-0.74%	14,117
Mar 12, 2026	39.14	39.14	37.85	37.91	37.91	-4.27%	64,670
Mar 11, 2026	40.03	40.03	39.05	39.60	39.60	-1.30%	106,725
Mar 10, 2026	40.16	40.70	39.82	40.12	40.12	0.30%	29,732
Mar 9, 2026	39.00	40.18	38.30	40.00	40.00	1.42%	106,312
Mar 6, 2026	39.35	39.74	38.70	39.44	39.44	-2.13%	172,392
Mar 5, 2026	41.36	41.56	39.65	40.30	40.30	-3.82%	12,796
Mar 4, 2026	41.86	42.16	41.55	41.90	41.90	0.79%	13,057
Mar 3, 2026	40.41	41.80	39.78	41.57	41.57	-0.10%	29,979
Mar 2, 2026	40.77	42.11	40.50	41.61	41.61	0.39%	45,504
Feb 27, 2026	43.90	43.90	41.25	41.45	41.23	-7.42%	58,346
Feb 26, 2026	44.80	45.06	44.56	44.77	44.54	0.90%	13,705
Feb 25, 2026	44.14	44.43	43.99	44.37	44.14	1.79%	3,161
Feb 24, 2026	42.83	43.89	42.71	43.59	43.36	1.28%	12,689
Feb 23, 2026	44.64	44.64	42.70	43.04	42.82	-3.15%	3,495
Feb 20, 2026	43.90	44.44	43.59	44.44	44.21	0.59%	13,161
Feb 19, 2026	44.90	44.90	43.95	44.18	43.95	-1.89%	10,803
Feb 18, 2026	44.32	45.62	44.32	45.03	44.79	1.85%	13,186
Feb 17, 2026	43.77	44.24	43.77	44.21	43.98	1.63%	1,550
Feb 13, 2026	43.76	43.76	42.00	43.50	43.27	-0.57%	23,339
Feb 12, 2026	45.88	46.47	43.74	43.75	43.52	-4.14%	6,352
Feb 11, 2026	46.20	46.46	45.36	45.64	45.40	-0.26%	2,580
Feb 10, 2026	45.95	46.38	45.13	45.76	45.52	0.31%	8,424
Feb 9, 2026	44.90	45.79	44.90	45.62	45.38	1.56%	7,847
Feb 6, 2026	43.85	44.99	43.85	44.92	44.69	4.44%	11,090
Feb 5, 2026	43.90	43.90	42.55	43.01	42.79	-2.45%	7,960
Feb 4, 2026	45.42	45.42	43.25	44.09	43.86	-2.89%	19,289
Feb 3, 2026	45.75	46.50	44.48	45.40	45.16	-0.66%	14,309
Feb 2, 2026	45.34	45.76	44.29	45.70	45.46	1.13%	2,662
Jan 30, 2026	45.34	45.69	45.00	45.19	44.95	-0.40%	12,266
Jan 29, 2026	45.90	46.08	44.90	45.37	45.13	0.18%	6,066
Jan 28, 2026	44.81	45.29	44.68	45.29	45.05	0.96%	26,565
Jan 27, 2026	44.76	45.00	44.76	44.86	44.63	-0.44%	1,741
Jan 26, 2026	44.20	45.11	44.20	45.06	44.82	1.33%	7,371
Jan 23, 2026	45.47	45.47	44.40	44.47	44.24	-3.49%	15,540
Jan 22, 2026	46.55	46.88	46.08	46.08	45.84	0.02%	8,399
Jan 21, 2026	45.64	46.78	45.64	46.07	45.83	1.23%	11,540
Jan 20, 2026	46.30	46.43	45.49	45.51	45.27	-2.92%	14,055