TSX:GS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	50.77	50.77	48.25	49.41	49.41	-1.28%	72,463
Jun 8, 2026	50.29	50.80	50.00	50.05	50.05	0.52%	21,358
Jun 5, 2026	52.40	52.40	49.78	49.79	49.79	-4.85%	50,733
Jun 4, 2026	50.40	52.45	50.30	52.33	52.33	4.35%	35,518
Jun 3, 2026	50.62	50.62	49.46	50.15	50.15	-1.71%	39,898
Jun 2, 2026	50.00	51.41	50.00	51.02	51.02	1.65%	13,402
Jun 1, 2026	48.46	50.30	48.46	50.19	50.19	2.94%	21,609
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