TSX:GS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	48.11	48.86	47.68	47.68	47.68	-1.97%	46,144
Aug 19, 2026	49.27	49.27	48.41	48.64	48.64	-1.76%	45,153
Aug 18, 2026	49.40	49.53	49.12	49.51	49.51	-1.00%	40,134
Aug 17, 2026	49.57	50.22	49.57	50.01	50.01	0.87%	22,232
Aug 14, 2026	49.10	49.63	49.10	49.58	49.58	-0.24%	15,227
Aug 13, 2026	49.65	50.42	49.52	49.70	49.70	0.67%	20,863
Aug 12, 2026	50.03	50.15	49.20	49.37	49.37	0.16%	22,230
Aug 11, 2026	49.50	49.63	49.05	49.29	49.29	-0.04%	16,828
Aug 10, 2026	49.61	49.81	49.15	49.31	49.31	-0.58%	10,305
Aug 7, 2026	49.84	49.84	49.32	49.60	49.60	0.28%	43,961
Aug 6, 2026	50.31	50.86	49.14	49.46	49.46	-2.46%	38,329
Aug 5, 2026	50.84	51.37	50.59	50.71	50.71	1.06%	43,394
Aug 4, 2026	49.60	50.82	49.60	50.18	50.18	3.38%	30,118
Jul 31, 2026	49.56	49.70	48.23	48.54	48.54	-0.74%	32,622
Jul 30, 2026	47.95	49.10	47.70	48.90	48.90	4.53%	41,618
Jul 29, 2026	48.94	49.03	46.73	46.78	46.78	-5.40%	89,557
Jul 28, 2026	50.09	50.09	48.36	49.45	49.45	-1.08%	80,748
Jul 27, 2026	51.66	51.90	49.10	49.99	49.99	-1.11%	97,625
Jul 24, 2026	51.16	51.29	50.31	50.55	50.55	-1.40%	53,615
Jul 23, 2026	51.24	51.69	50.84	51.27	51.27	-2.23%	25,512
Jul 22, 2026	51.53	52.64	51.53	52.44	52.44	1.18%	13,977
Jul 21, 2026	51.31	51.87	50.97	51.83	51.83	3.00%	24,760
Jul 20, 2026	50.96	51.85	50.32	50.32	50.32	-1.00%	61,810
Jul 17, 2026	51.23	51.76	50.12	50.83	50.83	-2.75%	52,599
Jul 16, 2026	54.76	54.76	52.00	52.27	52.27	-5.08%	57,168
Jul 15, 2026	54.44	55.07	53.32	55.07	55.07	0.90%	101,353
Jul 14, 2026	52.06	54.58	52.01	54.58	54.58	9.20%	107,269
Jul 13, 2026	50.42	50.49	49.72	49.98	49.98	-1.32%	50,831
Jul 10, 2026	50.60	50.86	50.20	50.65	50.65	0.42%	58,031
Jul 9, 2026	50.19	50.81	49.95	50.44	50.44	2.58%	28,446
Jul 8, 2026	49.00	49.53	48.44	49.17	49.17	-1.36%	41,827
Jul 7, 2026	50.31	50.31	49.58	49.85	49.85	-1.07%	29,610
Jul 6, 2026	48.67	50.39	48.67	50.39	50.39	0.76%	18,534
Jul 3, 2026	50.01	50.01	50.01	50.01	50.01	2.14%	158
Jul 2, 2026	49.18	50.13	48.35	48.96	48.96	1.20%	19,173
Jun 30, 2026	48.65	48.95	48.19	48.38	48.38	-1.20%	39,411
Jun 29, 2026	48.76	49.18	48.65	48.97	48.97	0.66%	19,608
Jun 26, 2026	50.16	50.16	48.65	48.65	48.65	-4.44%	80,220
Jun 25, 2026	52.00	52.74	50.83	50.91	50.91	-1.09%	35,909
Jun 24, 2026	51.48	51.98	51.15	51.47	51.47	-1.96%	42,118
Jun 23, 2026	52.16	52.61	51.23	52.50	52.50	-0.68%	41,938
Jun 22, 2026	52.98	52.98	52.29	52.86	52.86	0.63%	54,034
Jun 19, 2026	53.65	53.65	52.53	52.53	52.53	-0.10%	612
Jun 18, 2026	53.16	53.76	52.40	52.58	52.58	-0.32%	14,395
Jun 17, 2026	52.59	53.61	52.40	52.75	52.75	0.96%	47,640
Jun 16, 2026	52.09	52.50	52.01	52.25	52.25	1.30%	69,141
Jun 15, 2026	51.93	52.31	51.57	51.58	51.58	1.34%	12,548
Jun 12, 2026	50.28	51.35	50.25	50.90	50.90	2.72%	73,902
Jun 11, 2026	48.11	49.59	47.96	49.55	49.55	3.36%	79,444
Jun 10, 2026	48.81	49.61	47.90	47.94	47.94	-2.98%	63,891