TSX:GS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	43.48	43.65	43.00	43.58	43.58	-0.02%	15,613
Sep 28, 2026	43.91	43.95	43.48	43.59	43.59	-1.89%	87,044
Sep 25, 2026	44.10	44.45	43.53	44.43	44.43	1.26%	30,382
Sep 24, 2026	44.24	44.29	43.50	43.88	43.88	-1.43%	34,217
Sep 23, 2026	44.83	45.36	44.49	44.51	44.51	-1.44%	34,093
Sep 22, 2026	45.92	45.93	44.59	45.16	45.16	-1.10%	44,591
Sep 21, 2026	45.37	45.74	44.87	45.66	45.66	1.76%	50,826
Sep 18, 2026	45.00	45.26	44.70	44.87	44.87	-0.77%	34,132
Sep 17, 2026	45.00	45.52	43.92	45.22	45.22	1.34%	61,171
Sep 16, 2026	46.62	46.81	44.40	44.62	44.62	-3.88%	66,976
Sep 15, 2026	46.71	46.94	45.43	46.42	46.42	-1.28%	68,188
Sep 14, 2026	47.98	48.15	46.60	47.02	47.02	-3.94%	70,386
Sep 11, 2026	49.33	49.55	48.48	48.95	48.95	0.89%	31,100
Sep 10, 2026	48.15	48.85	48.15	48.52	48.52	-0.94%	64,864
Sep 9, 2026	48.47	49.37	48.24	48.98	48.98	-0.65%	37,811
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