TSX:GS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	48.47	49.37	48.24	49.04	-	-0.53%	36,011
Sep 8, 2026	49.17	49.48	48.98	49.30	49.30	-0.16%	16,825
Sep 4, 2026	49.18	49.44	48.85	49.38	49.38	-0.14%	11,916
Sep 3, 2026	48.14	49.49	48.14	49.45	49.45	3.52%	46,482
Sep 2, 2026	48.17	48.49	47.54	47.77	47.77	0.38%	40,522
Sep 1, 2026	47.90	49.03	47.55	47.59	47.59	-2.04%	20,677
Aug 31, 2026	48.81	48.99	48.73	48.82	48.58	-0.81%	47,462
Aug 28, 2026	49.87	49.87	49.17	49.22	48.98	-0.59%	8,314
Aug 27, 2026	49.64	49.89	49.37	49.51	49.27	-0.16%	10,442
Aug 26, 2026	50.50	50.50	49.44	49.59	49.35	-1.84%	19,555
Aug 25, 2026	50.04	50.60	49.59	50.52	50.27	2.29%	20,391
Aug 24, 2026	49.51	49.51	49.20	49.39	49.15	-0.34%	15,810
Aug 21, 2026	48.55	49.93	48.20	49.56	49.32	3.94%	58,135
Aug 20, 2026	48.11	48.86	47.68	47.68	47.45	-1.97%	46,144
Aug 19, 2026	49.27	49.27	48.41	48.64	48.40	-1.76%	45,153
Aug 18, 2026	49.40	49.53	49.12	49.51	49.27	-1.00%	40,134
Aug 17, 2026	49.57	50.22	49.57	50.01	49.77	0.87%	22,232
Aug 14, 2026	49.10	49.63	49.10	49.58	49.34	-0.24%	15,227
Aug 13, 2026	49.65	50.42	49.52	49.70	49.46	0.67%	20,863
Aug 12, 2026	50.03	50.15	49.20	49.37	49.13	0.16%	22,230
Aug 11, 2026	49.50	49.63	49.05	49.29	49.05	-0.04%	16,828
Aug 10, 2026	49.61	49.81	49.15	49.31	49.07	-0.58%	10,305
Aug 7, 2026	49.84	49.84	49.32	49.60	49.36	0.28%	43,961
Aug 6, 2026	50.31	50.86	49.14	49.46	49.22	-2.46%	38,329
Aug 5, 2026	50.84	51.37	50.59	50.71	50.46	1.06%	43,394
Aug 4, 2026	49.60	50.82	49.60	50.18	49.94	3.38%	30,118
Jul 31, 2026	49.56	49.70	48.23	48.54	48.30	-0.74%	32,622
Jul 30, 2026	47.95	49.10	47.70	48.90	48.66	4.53%	41,618
Jul 29, 2026	48.94	49.03	46.73	46.78	46.55	-5.40%	89,557
Jul 28, 2026	50.09	50.09	48.36	49.45	49.21	-1.08%	80,748
Jul 27, 2026	51.66	51.90	49.10	49.99	49.75	-1.11%	97,625
Jul 24, 2026	51.16	51.29	50.31	50.55	50.30	-1.40%	53,615
Jul 23, 2026	51.24	51.69	50.84	51.27	51.02	-2.23%	25,512
Jul 22, 2026	51.53	52.64	51.53	52.44	52.18	1.18%	13,977
Jul 21, 2026	51.31	51.87	50.97	51.83	51.58	3.00%	24,760
Jul 20, 2026	50.96	51.85	50.32	50.32	50.08	-1.00%	61,810
Jul 17, 2026	51.23	51.76	50.12	50.83	50.58	-2.75%	52,599
Jul 16, 2026	54.76	54.76	52.00	52.27	52.02	-5.08%	57,168
Jul 15, 2026	54.44	55.07	53.32	55.07	54.80	0.90%	101,353
Jul 14, 2026	52.06	54.58	52.01	54.58	54.31	9.20%	107,269
Jul 13, 2026	50.42	50.49	49.72	49.98	49.74	-1.32%	50,831
Jul 10, 2026	50.60	50.86	50.20	50.65	50.40	0.42%	58,031
Jul 9, 2026	50.19	50.81	49.95	50.44	50.19	2.58%	28,446
Jul 8, 2026	49.00	49.53	48.44	49.17	48.93	-1.36%	41,827
Jul 7, 2026	50.31	50.31	49.58	49.85	49.61	-1.07%	29,610
Jul 6, 2026	48.67	50.39	48.67	50.39	50.14	0.76%	18,534
Jul 3, 2026	50.01	50.01	50.01	50.01	49.77	2.14%	158
Jul 2, 2026	49.18	50.13	48.35	48.96	48.72	1.20%	19,173
Jun 30, 2026	48.65	48.95	48.19	48.38	48.14	-1.20%	39,411
Jun 29, 2026	48.76	49.18	48.65	48.97	48.73	0.66%	19,608