TSX:GS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	45.37	45.67	44.34	44.48	44.48	-1.51%	24,296
Apr 20, 2026	44.45	45.17	44.38	45.16	45.16	1.71%	19,799
Apr 17, 2026	43.79	44.50	43.79	44.40	44.40	2.83%	22,270
Apr 16, 2026	43.43	43.54	43.09	43.18	43.18	-0.05%	29,098
Apr 15, 2026	43.92	44.50	43.09	43.20	43.20	-1.46%	19,022
Apr 14, 2026	42.90	43.86	42.85	43.84	43.84	2.53%	25,699
Apr 13, 2026	42.00	43.04	41.70	42.76	42.76	-1.84%	68,071
Apr 10, 2026	43.30	43.61	43.05	43.56	43.56	0.32%	20,310
Apr 9, 2026	43.32	43.62	43.10	43.42	43.42	-0.21%	19,158
Apr 8, 2026	43.23	44.11	42.99	43.51	43.51	4.87%	57,293
Apr 7, 2026	41.19	41.64	40.94	41.49	41.49	-0.34%	35,134
Apr 6, 2026	41.58	41.89	41.45	41.63	41.63	-0.05%	20,017
Apr 2, 2026	40.22	41.65	40.13	41.65	41.65	0.60%	30,743
Apr 1, 2026	41.21	41.77	40.99	41.40	41.40	1.47%	50,901
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