TSX:GS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.31	49.12	48.15	48.97	48.75	1.43%	10,996
May 28, 2026	47.17	48.28	47.17	48.28	48.07	1.17%	13,391
May 27, 2026	47.86	47.86	46.83	47.72	47.51	0.21%	19,535
May 26, 2026	48.50	48.53	47.28	47.62	47.41	-2.56%	39,929
May 25, 2026	48.50	48.97	47.89	48.87	48.66	2.26%	7,825
May 22, 2026	47.89	48.02	47.55	47.79	47.58	0.93%	22,918
May 21, 2026	47.22	47.75	46.53	47.35	47.14	0.57%	29,396
May 20, 2026	44.96	47.08	44.96	47.08	46.87	5.85%	26,918
May 19, 2026	44.86	45.40	43.83	44.48	44.28	-2.58%	61,748
May 15, 2026	46.00	46.00	45.20	45.66	45.46	-1.64%	28,481
May 14, 2026	46.24	46.63	46.08	46.42	46.22	1.33%	18,045
May 13, 2026	45.24	45.85	44.82	45.81	45.61	0.90%	26,570
May 12, 2026	45.04	45.42	44.15	45.40	45.20	0.09%	16,141
May 11, 2026	44.96	45.50	44.46	45.36	45.16	1.00%	28,978
May 8, 2026	44.72	44.96	44.55	44.91	44.71	1.29%	5,603
May 7, 2026	45.09	45.26	44.33	44.34	44.15	-1.55%	12,794
May 6, 2026	44.65	45.20	44.65	45.04	44.84	2.27%	22,248
May 5, 2026	43.49	44.15	43.49	44.04	43.85	1.71%	13,259
May 4, 2026	44.20	44.20	43.18	43.30	43.11	-2.28%	20,615
May 1, 2026	44.13	44.81	44.13	44.31	44.12	0.02%	24,806
Apr 30, 2026	43.68	44.45	43.68	44.30	44.11	1.98%	16,799
Apr 29, 2026	44.20	44.20	43.22	43.44	43.25	-2.25%	52,466
Apr 28, 2026	45.05	45.25	44.37	44.44	44.24	-1.18%	31,870
Apr 27, 2026	44.30	45.08	44.30	44.97	44.77	1.03%	10,884
Apr 24, 2026	44.28	44.51	44.15	44.51	44.31	-0.38%	11,079
Apr 23, 2026	45.03	45.23	44.29	44.68	44.48	-0.31%	24,864
Apr 22, 2026	44.92	45.11	44.78	44.82	44.62	0.76%	29,863
Apr 21, 2026	45.37	45.67	44.34	44.48	44.28	-1.51%	24,296
Apr 20, 2026	44.45	45.17	44.38	45.16	44.96	1.71%	19,799
Apr 17, 2026	43.79	44.50	43.79	44.40	44.20	2.83%	22,270
Apr 16, 2026	43.43	43.54	43.09	43.18	42.99	-0.05%	29,098
Apr 15, 2026	43.92	44.50	43.09	43.20	43.01	-1.46%	19,022
Apr 14, 2026	42.90	43.86	42.85	43.84	43.65	2.53%	25,699
Apr 13, 2026	42.00	43.04	41.70	42.76	42.57	-1.84%	68,071
Apr 10, 2026	43.30	43.61	43.05	43.56	43.37	0.32%	20,310
Apr 9, 2026	43.32	43.62	43.10	43.42	43.23	-0.21%	19,158
Apr 8, 2026	43.23	44.11	42.99	43.51	43.32	4.87%	57,293
Apr 7, 2026	41.19	41.64	40.94	41.49	41.31	-0.34%	35,134
Apr 6, 2026	41.58	41.89	41.45	41.63	41.45	-0.05%	20,017
Apr 2, 2026	40.22	41.65	40.13	41.65	41.47	0.60%	30,743
Apr 1, 2026	41.21	41.77	40.99	41.40	41.22	1.47%	50,901
Mar 31, 2026	39.41	40.80	39.13	40.80	40.62	5.02%	37,971
Mar 30, 2026	39.02	39.25	38.61	38.85	38.68	0.65%	32,109
Mar 27, 2026	39.15	39.22	38.49	38.60	38.43	-2.38%	41,735
Mar 26, 2026	40.23	40.42	39.36	39.54	39.37	-2.32%	46,074
Mar 25, 2026	40.77	41.03	40.21	40.48	40.30	0.75%	46,611
Mar 24, 2026	39.35	40.38	39.35	40.18	40.00	0.53%	42,242
Mar 23, 2026	39.99	40.68	39.96	39.97	39.79	2.04%	29,289
Mar 20, 2026	38.93	39.78	38.77	39.17	39.00	0.59%	69,577
Mar 19, 2026	38.37	39.20	38.12	38.94	38.77	0.54%	30,656