TSX:GS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	44.96	45.50	44.46	45.36	45.36	1.00%	28,978
May 8, 2026	44.72	44.96	44.55	44.91	44.91	1.29%	5,603
May 7, 2026	45.09	45.26	44.33	44.34	44.34	-1.55%	12,794
May 6, 2026	44.65	45.20	44.65	45.04	45.04	2.27%	22,248
May 5, 2026	43.49	44.15	43.49	44.04	44.04	1.71%	13,259
May 4, 2026	44.20	44.20	43.18	43.30	43.30	-2.28%	20,615
May 1, 2026	44.13	44.81	44.13	44.31	44.31	0.02%	24,806
Apr 30, 2026	43.68	44.45	43.68	44.30	44.30	1.98%	16,799
Apr 29, 2026	44.20	44.20	43.22	43.44	43.44	-2.25%	52,466
Apr 28, 2026	45.05	45.25	44.37	44.44	44.44	-1.18%	31,870
Apr 27, 2026	44.30	45.08	44.30	44.97	44.97	1.03%	10,884
Apr 24, 2026	44.28	44.51	44.15	44.51	44.51	-0.38%	11,079
Apr 23, 2026	45.03	45.23	44.29	44.68	44.68	-0.31%	24,864
Apr 22, 2026	44.92	45.11	44.78	44.82	44.82	0.76%	29,863
Apr 21, 2026	45.37	45.67	44.34	44.48	44.48	-1.51%	24,296
Apr 20, 2026	44.45	45.17	44.38	45.16	45.16	1.71%	19,799
Apr 17, 2026	43.79	44.50	43.79	44.40	44.40	2.83%	22,270
Apr 16, 2026	43.43	43.54	43.09	43.18	43.18	-0.05%	29,098
Apr 15, 2026	43.92	44.50	43.09	43.20	43.20	-1.46%	19,022
Apr 14, 2026	42.90	43.86	42.85	43.84	43.84	2.53%	25,699
Apr 13, 2026	42.00	43.04	41.70	42.76	42.76	-1.84%	68,071
Apr 10, 2026	43.30	43.61	43.05	43.56	43.56	0.32%	20,310
Apr 9, 2026	43.32	43.62	43.10	43.42	43.42	-0.21%	19,158
Apr 8, 2026	43.23	44.11	42.99	43.51	43.51	4.87%	57,293
Apr 7, 2026	41.19	41.64	40.94	41.49	41.49	-0.34%	35,134
Apr 6, 2026	41.58	41.89	41.45	41.63	41.63	-0.05%	20,017
Apr 2, 2026	40.22	41.65	40.13	41.65	41.65	0.60%	30,743
Apr 1, 2026	41.21	41.77	40.99	41.40	41.40	1.47%	50,901
Mar 31, 2026	39.41	40.80	39.13	40.80	40.80	5.02%	37,971
Mar 30, 2026	39.02	39.25	38.61	38.85	38.85	0.65%	32,109
Mar 27, 2026	39.15	39.22	38.49	38.60	38.60	-2.38%	41,735
Mar 26, 2026	40.23	40.42	39.36	39.54	39.54	-2.32%	46,074
Mar 25, 2026	40.77	41.03	40.21	40.48	40.48	0.75%	46,611
Mar 24, 2026	39.35	40.38	39.35	40.18	40.18	0.53%	42,242
Mar 23, 2026	39.99	40.68	39.96	39.97	39.97	2.04%	29,289
Mar 20, 2026	38.93	39.78	38.77	39.17	39.17	0.59%	69,577
Mar 19, 2026	38.37	39.20	38.12	38.94	38.94	0.54%	30,656
Mar 18, 2026	38.62	39.14	38.62	38.73	38.73	-0.31%	25,272
Mar 17, 2026	38.73	39.25	38.73	38.85	38.85	1.67%	9,161
Mar 16, 2026	38.30	38.73	38.10	38.21	38.21	1.54%	16,800
Mar 13, 2026	38.05	38.36	37.57	37.63	37.63	-0.74%	14,117
Mar 12, 2026	39.14	39.14	37.85	37.91	37.91	-4.27%	64,670
Mar 11, 2026	40.03	40.03	39.05	39.60	39.60	-1.30%	106,725
Mar 10, 2026	40.16	40.70	39.82	40.12	40.12	0.30%	29,732
Mar 9, 2026	39.00	40.18	38.30	40.00	40.00	1.42%	106,312
Mar 6, 2026	39.35	39.74	38.70	39.44	39.44	-2.13%	172,392
Mar 5, 2026	41.36	41.56	39.65	40.30	40.30	-3.82%	12,796
Mar 4, 2026	41.86	42.16	41.55	41.90	41.90	0.79%	13,057
Mar 3, 2026	40.41	41.80	39.78	41.57	41.57	-0.10%	29,979
Mar 2, 2026	40.77	42.11	40.50	41.61	41.61	0.39%	45,504