NYSE - Nasdaq Real Time Price USD

The Goldman Sachs Group, Inc. PFD 1/1000 C (GS-PC)

23.00 +0.13 (+0.57%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.02 23.29 22.77 23.00 23.00 19,039
Apr 24, 2024 0.39 Dividend
Apr 24, 2024 22.75 23.04 22.67 22.87 22.87 12,828
Apr 23, 2024 23.08 23.50 22.90 23.10 22.71 61,323
Apr 22, 2024 22.82 23.01 22.80 22.94 22.56 8,841
Apr 19, 2024 23.00 23.00 22.80 22.86 22.48 7,623
Apr 18, 2024 23.12 23.12 22.93 22.99 22.61 15,970
Apr 17, 2024 22.86 23.15 22.85 22.90 22.52 3,412
Apr 16, 2024 23.15 23.28 22.74 22.80 22.42 23,538
Apr 15, 2024 23.25 23.25 22.53 22.94 22.56 16,188
Apr 12, 2024 23.38 23.38 23.13 23.25 22.86 10,469
Apr 11, 2024 23.20 23.33 23.19 23.19 22.80 3,826
Apr 10, 2024 23.40 23.40 22.93 23.34 22.95 38,083
Apr 9, 2024 23.50 23.50 23.33 23.45 23.06 6,669
Apr 8, 2024 23.36 23.45 23.31 23.44 23.05 16,786
Apr 5, 2024 23.43 23.46 23.30 23.46 23.07 8,223
Apr 4, 2024 23.61 23.61 23.30 23.45 23.06 13,014
Apr 3, 2024 23.42 23.43 23.21 23.33 22.94 15,375
Apr 2, 2024 23.47 23.47 23.01 23.42 23.03 5,648
Apr 1, 2024 23.35 23.51 23.08 23.47 23.08 15,362
Mar 28, 2024 23.36 23.38 23.06 23.33 22.94 8,123
Mar 27, 2024 23.50 23.57 23.01 23.36 22.97 35,380
Mar 26, 2024 23.55 23.68 23.42 23.62 23.23 23,087
Mar 25, 2024 23.68 23.68 23.37 23.65 23.26 27,142
Mar 22, 2024 23.65 23.68 23.37 23.68 23.28 10,635
Mar 21, 2024 23.80 23.80 23.56 23.61 23.22 12,162
Mar 20, 2024 23.42 23.57 23.36 23.56 23.17 18,911
Mar 19, 2024 23.39 23.46 23.35 23.36 22.97 5,360
Mar 18, 2024 23.27 23.40 23.11 23.22 22.83 21,379
Mar 15, 2024 23.16 23.27 23.16 23.18 22.79 3,394
Mar 14, 2024 23.00 23.20 23.00 23.12 22.73 8,749
Mar 13, 2024 23.01 23.18 23.01 23.14 22.75 11,321
Mar 12, 2024 23.10 23.12 22.89 23.10 22.71 13,162
Mar 11, 2024 23.07 23.17 22.95 22.98 22.60 15,357
Mar 8, 2024 23.14 23.18 23.07 23.18 22.79 11,918
Mar 7, 2024 23.18 23.18 23.00 23.04 22.66 12,773
Mar 6, 2024 23.00 23.06 22.85 23.06 22.67 17,044
Mar 5, 2024 22.83 22.96 22.83 22.90 22.52 5,904
Mar 4, 2024 22.90 22.97 22.79 22.80 22.42 4,855
Mar 1, 2024 23.14 23.19 22.90 22.90 22.52 9,490
Feb 29, 2024 22.98 23.14 22.86 23.10 22.71 16,895
Feb 28, 2024 22.85 22.85 22.71 22.71 22.33 10,328
Feb 27, 2024 22.78 22.84 22.72 22.80 22.42 5,970
Feb 26, 2024 22.90 22.90 22.72 22.83 22.45 10,404
Feb 23, 2024 22.60 22.86 22.59 22.86 22.48 23,443
Feb 22, 2024 22.70 22.70 22.49 22.56 22.18 23,671
Feb 21, 2024 22.63 22.64 22.46 22.50 22.12 17,302
Feb 20, 2024 22.66 22.68 22.56 22.57 22.19 8,952
Feb 16, 2024 22.66 22.87 22.55 22.55 22.17 17,365
Feb 15, 2024 22.64 22.89 22.61 22.63 22.25 10,993
Feb 14, 2024 22.80 22.99 22.64 22.64 22.26 8,461
Feb 13, 2024 22.93 22.97 22.72 22.89 22.51 13,053
Feb 12, 2024 22.79 22.93 22.71 22.93 22.55 19,064
Feb 9, 2024 22.60 22.74 22.57 22.70 22.32 25,818
Feb 8, 2024 22.61 22.61 22.50 22.51 22.13 5,800
Feb 7, 2024 22.53 22.58 22.48 22.53 22.16 11,699
Feb 6, 2024 22.57 22.57 22.36 22.40 22.03 16,004
Feb 5, 2024 22.64 22.64 22.30 22.40 22.03 11,962
Feb 2, 2024 22.75 22.75 22.50 22.54 22.16 3,918
Feb 1, 2024 22.75 22.75 22.33 22.63 22.25 10,854
Jan 31, 2024 22.55 22.58 22.35 22.35 21.98 17,575
Jan 30, 2024 22.40 22.48 22.33 22.37 22.00 14,730
Jan 29, 2024 22.25 22.33 22.20 22.29 21.92 13,321
Jan 26, 2024 22.32 22.32 22.05 22.20 21.83 10,436
Jan 25, 2024 0.42 Dividend
Jan 25, 2024 22.17 22.23 21.94 22.10 21.73 15,413
Jan 24, 2024 22.50 22.60 22.29 22.49 21.70 17,362
Jan 23, 2024 22.44 22.44 22.27 22.33 21.56 20,659
Jan 22, 2024 22.43 22.52 22.41 22.47 21.69 17,843
Jan 19, 2024 22.05 22.39 22.00 22.39 21.61 11,325
Jan 18, 2024 22.39 22.39 22.05 22.09 21.32 24,278
Jan 17, 2024 22.28 22.33 22.18 22.25 21.47 15,680
Jan 16, 2024 22.25 22.31 22.07 22.31 21.53 5,682
Jan 12, 2024 22.34 22.34 22.08 22.08 21.31 16,761
Jan 11, 2024 22.00 22.29 22.00 22.19 21.42 12,951
Jan 10, 2024 22.28 22.28 21.95 22.16 21.39 12,716
Jan 9, 2024 22.18 22.23 22.01 22.23 21.45 11,710
Jan 8, 2024 22.15 22.24 22.00 22.18 21.41 11,548
Jan 5, 2024 21.94 22.13 21.90 21.98 21.21 10,293
Jan 4, 2024 22.15 22.15 21.82 21.98 21.21 15,613
Jan 3, 2024 21.91 22.17 21.87 21.96 21.19 16,870
Jan 2, 2024 22.10 22.35 21.91 22.11 21.34 10,371
Dec 29, 2023 22.36 22.36 22.04 22.04 21.27 14,952
Dec 28, 2023 22.25 22.44 22.25 22.33 21.56 23,199
Dec 27, 2023 22.17 22.42 22.17 22.42 21.64 14,248
Dec 26, 2023 22.03 22.29 22.03 22.27 21.49 11,814
Dec 22, 2023 21.99 22.17 21.99 22.11 21.34 9,487
Dec 21, 2023 22.20 22.20 21.92 22.16 21.39 3,966
Dec 20, 2023 22.10 22.35 21.62 22.05 21.28 30,094
Dec 19, 2023 22.12 22.32 22.09 22.16 21.39 13,543
Dec 18, 2023 22.16 22.16 21.88 22.16 21.38 8,089
Dec 15, 2023 22.16 22.16 21.79 22.07 21.30 24,156
Dec 14, 2023 22.17 22.17 21.85 21.88 21.12 9,605
Dec 13, 2023 21.86 22.16 21.56 22.07 21.30 16,338
Dec 12, 2023 21.80 21.87 21.67 21.80 21.04 10,472
Dec 11, 2023 21.88 21.88 21.58 21.73 20.97 5,788
Dec 8, 2023 21.74 21.86 21.57 21.86 21.10 13,336
Dec 7, 2023 21.61 21.75 21.51 21.68 20.92 11,924
Dec 6, 2023 21.54 21.64 21.50 21.60 20.85 11,680
Dec 5, 2023 21.59 21.70 21.42 21.44 20.69 11,521
Dec 4, 2023 21.69 21.69 21.49 21.59 20.84 13,168
Dec 1, 2023 21.56 21.71 21.50 21.63 20.87 10,526
Nov 30, 2023 21.46 21.88 21.45 21.69 20.93 35,788
Nov 29, 2023 21.65 21.69 21.46 21.58 20.83 17,760
Nov 28, 2023 21.53 21.69 21.52 21.65 20.89 9,346
Nov 27, 2023 21.60 21.69 21.44 21.56 20.81 12,028
Nov 24, 2023 21.53 21.60 21.52 21.60 20.85 5,875
Nov 22, 2023 21.52 21.55 21.27 21.41 20.66 5,978
Nov 21, 2023 21.60 21.60 21.40 21.41 20.66 14,542
Nov 20, 2023 21.58 21.61 21.50 21.56 20.81 7,032
Nov 17, 2023 21.69 21.69 21.51 21.58 20.82 16,233
Nov 16, 2023 21.45 21.67 21.45 21.60 20.85 12,893
Nov 15, 2023 21.69 21.69 21.42 21.54 20.79 12,198
Nov 14, 2023 21.68 21.70 21.62 21.63 20.87 18,628
Nov 13, 2023 21.55 21.67 21.44 21.61 20.86 10,130
Nov 10, 2023 21.46 21.55 21.37 21.50 20.75 11,871
Nov 9, 2023 21.55 21.55 21.20 21.31 20.57 11,869
Nov 8, 2023 21.44 21.49 21.42 21.45 20.70 5,575
Nov 7, 2023 21.36 21.43 21.29 21.39 20.64 14,145
Nov 6, 2023 21.11 21.34 21.09 21.34 20.59 9,773
Nov 3, 2023 21.11 21.50 21.07 21.24 20.50 14,525
Nov 2, 2023 21.11 21.39 21.11 21.28 20.54 13,535
Nov 1, 2023 20.93 21.06 20.77 21.00 20.27 15,609
Oct 31, 2023 20.53 20.89 20.53 20.89 20.16 13,803
Oct 30, 2023 20.62 20.62 20.37 20.61 19.89 12,692
Oct 27, 2023 20.81 20.81 20.43 20.48 19.77 27,645
Oct 26, 2023 20.79 20.79 20.61 20.76 20.03 5,932
Oct 25, 2023 0.41 Dividend
Oct 25, 2023 20.89 20.89 20.52 20.66 19.94 2,708
Oct 24, 2023 21.24 21.24 20.99 21.15 20.01 3,757
Oct 23, 2023 20.86 21.08 20.84 20.99 19.87 6,041
Oct 20, 2023 20.97 21.18 20.78 21.18 20.05 12,528
Oct 19, 2023 21.15 21.15 20.76 20.78 19.67 19,603
Oct 18, 2023 21.18 21.18 21.06 21.06 19.93 15,716
Oct 17, 2023 21.05 21.18 21.05 21.06 19.93 7,630
Oct 16, 2023 21.02 21.11 21.01 21.05 19.92 5,374
Oct 13, 2023 21.04 21.08 21.01 21.02 19.90 3,781
Oct 12, 2023 21.12 21.29 21.01 21.01 19.89 16,459
Oct 11, 2023 21.11 21.30 21.10 21.12 19.99 26,544
Oct 10, 2023 21.24 21.24 21.05 21.09 19.96 8,292
Oct 9, 2023 21.05 21.20 21.05 21.05 19.92 9,213
Oct 6, 2023 21.12 21.12 20.84 21.01 19.89 9,897
Oct 5, 2023 21.34 21.43 21.12 21.12 19.99 8,242
Oct 4, 2023 21.23 21.31 21.15 21.24 20.11 5,903
Oct 3, 2023 21.65 21.65 21.05 21.13 20.00 25,730
Oct 2, 2023 21.71 21.80 21.57 21.65 20.49 5,767
Sep 29, 2023 22.20 22.39 21.64 21.64 20.48 243,918
Sep 28, 2023 22.16 22.42 22.00 22.15 20.97 22,526
Sep 27, 2023 21.94 22.60 21.51 22.21 21.02 28,829
Sep 26, 2023 21.58 21.70 21.48 21.70 20.54 20,744
Sep 25, 2023 21.53 21.68 21.51 21.65 20.49 4,940
Sep 22, 2023 21.56 21.64 21.53 21.58 20.43 6,093
Sep 21, 2023 21.56 21.67 21.55 21.56 20.41 16,341
Sep 20, 2023 21.68 21.70 21.60 21.62 20.46 22,803
Sep 19, 2023 21.70 21.70 21.53 21.59 20.43 11,248
Sep 18, 2023 21.57 21.77 21.57 21.63 20.47 37,203
Sep 15, 2023 21.46 21.70 21.37 21.68 20.52 76,990
Sep 14, 2023 21.28 21.46 21.26 21.39 20.25 16,721
Sep 13, 2023 21.19 21.40 21.19 21.32 20.18 32,214
Sep 12, 2023 21.28 21.40 21.14 21.32 20.18 18,837
Sep 11, 2023 21.09 21.29 21.09 21.13 20.00 11,269
Sep 8, 2023 21.20 21.27 21.14 21.14 20.01 6,133
Sep 7, 2023 21.21 21.21 21.10 21.12 19.99 6,140
Sep 6, 2023 21.33 21.39 21.13 21.20 20.07 8,520
Sep 5, 2023 21.21 21.33 21.20 21.22 20.08 5,318
Sep 1, 2023 21.48 21.49 21.24 21.40 20.25 10,473
Aug 31, 2023 21.30 21.50 21.24 21.50 20.35 41,033
Aug 30, 2023 21.28 21.29 21.21 21.28 20.15 5,272
Aug 29, 2023 21.27 21.28 21.20 21.28 20.14 2,008
Aug 28, 2023 21.30 21.30 21.18 21.21 20.08 1,285
Aug 25, 2023 21.30 21.30 21.14 21.26 20.12 5,567
Aug 24, 2023 21.30 21.30 21.11 21.26 20.12 3,645
Aug 23, 2023 21.32 21.32 21.14 21.21 20.08 8,726
Aug 22, 2023 21.25 21.28 21.11 21.21 20.07 8,078
Aug 21, 2023 21.28 21.30 21.09 21.09 19.96 10,688
Aug 18, 2023 21.25 21.30 21.09 21.21 20.08 5,469
Aug 17, 2023 21.23 21.23 21.12 21.19 20.06 5,729
Aug 16, 2023 21.19 21.19 21.08 21.08 19.95 6,481
Aug 15, 2023 21.33 21.33 21.18 21.18 20.05 4,568
Aug 14, 2023 21.27 21.32 21.19 21.32 20.18 6,905
Aug 11, 2023 21.35 21.44 21.15 21.24 20.10 8,300
Aug 10, 2023 21.47 21.60 21.20 21.37 20.23 17,540
Aug 9, 2023 21.38 21.38 21.21 21.26 20.12 9,575
Aug 8, 2023 21.40 21.40 21.16 21.18 20.05 19,511
Aug 7, 2023 21.20 21.24 21.20 21.24 20.10 1,341
Aug 4, 2023 21.20 21.20 21.02 21.08 19.95 8,331
Aug 3, 2023 21.13 21.13 21.05 21.10 19.97 9,247
Aug 2, 2023 21.05 21.14 21.01 21.11 19.98 4,727
Aug 1, 2023 21.32 21.41 21.20 21.20 20.07 12,641
Jul 31, 2023 21.04 21.32 21.04 21.32 20.18 9,200
Jul 28, 2023 21.22 21.22 21.03 21.10 19.97 5,669
Jul 27, 2023 21.42 21.42 21.01 21.06 19.93 11,820
Jul 26, 2023 21.14 21.29 20.92 21.29 20.15 17,748
Jul 25, 2023 0.39 Dividend
Jul 25, 2023 20.87 21.03 20.87 20.94 19.82 8,970
Jul 24, 2023 21.38 21.44 21.31 21.40 19.89 10,825
Jul 21, 2023 21.44 21.44 21.22 21.30 19.79 9,782
Jul 20, 2023 21.35 21.41 21.11 21.22 19.72 10,459
Jul 19, 2023 21.56 21.59 21.38 21.44 19.92 5,468
Jul 18, 2023 21.30 21.45 21.27 21.36 19.85 6,811
Jul 17, 2023 21.29 21.30 21.19 21.23 19.73 3,091
Jul 14, 2023 21.42 21.47 21.08 21.30 19.79 41,396
Jul 13, 2023 21.62 21.63 21.42 21.42 19.91 5,863
Jul 12, 2023 21.60 21.64 21.45 21.47 19.95 8,403
Jul 11, 2023 21.63 21.64 21.41 21.54 20.02 5,380
Jul 10, 2023 21.50 21.60 21.41 21.42 19.91 8,187
Jul 7, 2023 21.34 21.49 21.28 21.48 19.96 3,619
Jul 6, 2023 21.20 21.34 21.05 21.34 19.83 14,894
Jul 5, 2023 21.69 21.77 21.28 21.45 19.93 41,937
Jul 3, 2023 21.59 21.94 21.35 21.94 20.39 10,847
Jun 30, 2023 21.21 21.80 21.17 21.80 20.26 101,598
Jun 29, 2023 21.25 21.25 21.02 21.14 19.65 6,004
Jun 28, 2023 21.19 21.19 21.06 21.18 19.68 13,148
Jun 27, 2023 21.19 21.19 21.02 21.15 19.65 4,859
Jun 26, 2023 21.15 21.17 21.08 21.17 19.67 1,879
Jun 23, 2023 21.10 21.10 21.03 21.03 19.54 861
Jun 22, 2023 21.10 21.10 21.00 21.03 19.55 4,878
Jun 21, 2023 21.15 21.15 20.98 21.02 19.54 4,415
Jun 20, 2023 21.13 21.15 20.97 21.00 19.51 23,737
Jun 16, 2023 21.13 21.13 21.00 21.02 19.53 3,469
Jun 15, 2023 21.18 21.18 21.01 21.04 19.55 13,299
Jun 14, 2023 21.05 21.14 20.92 21.14 19.65 10,557
Jun 13, 2023 21.03 21.19 20.93 21.19 19.69 12,649
Jun 12, 2023 20.99 21.07 20.85 20.90 19.42 7,624
Jun 9, 2023 20.86 20.97 20.86 20.97 19.49 9,250
Jun 8, 2023 21.00 21.00 20.95 21.00 19.52 1,170
Jun 7, 2023 21.24 21.24 20.87 21.00 19.52 11,564
Jun 6, 2023 20.81 21.12 20.81 21.12 19.63 9,380
Jun 5, 2023 21.00 21.03 20.83 20.89 19.41 4,966
Jun 2, 2023 21.00 21.09 20.92 21.09 19.60 3,352
Jun 1, 2023 20.99 21.09 20.85 20.95 19.47 12,349
May 31, 2023 20.34 20.97 20.34 20.95 19.47 55,964
May 30, 2023 20.41 20.68 20.30 20.30 18.86 21,312
May 26, 2023 20.45 20.45 20.28 20.40 18.96 5,572
May 25, 2023 20.57 20.66 20.21 20.46 19.01 8,072
May 24, 2023 20.62 20.66 20.40 20.40 18.96 20,261
May 23, 2023 20.96 21.00 20.70 20.78 19.31 14,082
May 22, 2023 20.76 20.97 20.63 20.95 19.47 27,791
May 19, 2023 20.59 20.67 20.52 20.52 19.07 4,624
May 18, 2023 20.73 20.80 20.49 20.65 19.19 15,902
May 17, 2023 20.76 20.77 20.58 20.69 19.23 21,431
May 16, 2023 20.90 20.90 20.40 20.40 18.96 18,675
May 15, 2023 20.90 20.90 20.60 20.63 19.17 3,590
May 12, 2023 20.61 20.97 20.61 20.74 19.28 2,300
May 11, 2023 20.70 20.75 20.59 20.61 19.15 17,999
May 10, 2023 20.92 21.14 20.71 20.72 19.25 17,864
May 9, 2023 20.49 20.49 20.24 20.39 18.94 5,589
May 8, 2023 20.61 20.61 20.38 20.40 18.96 10,114
May 5, 2023 20.17 20.45 20.17 20.42 18.98 4,806
May 4, 2023 20.62 20.62 19.94 20.02 18.60 15,953
May 3, 2023 21.18 21.18 20.50 20.50 19.05 19,330
May 2, 2023 21.20 21.20 20.82 21.15 19.65 17,248
May 1, 2023 21.54 21.57 21.17 21.17 19.68 11,148
Apr 28, 2023 21.02 21.55 20.87 21.50 19.98 39,080
Apr 27, 2023 21.12 21.12 20.75 20.90 19.42 10,662
Apr 26, 2023 21.24 21.24 20.80 20.93 19.45 24,937

Related Tickers

SF-PC Stifel Financial Corp.
23.83
-1.33%
 
MS-PA Morgan Stanley
22.22
-0.04%
 
MS-PO Morgan Stanley
18.88
-1.15%
 
MS-PK Morgan Stanley
24.25
-0.74%
 
MS-PI Morgan Stanley
25.04
-0.40%
 
MS-PF Morgan Stanley
25.22
-0.24%
 
MS-PL Morgan Stanley
22.07
-1.30%
 
SCHW-PD The Charles Schwab Corporation
24.95
-0.48%
 
SF-PD Stifel Financial Corp.
17.39
-0.63%
 
SCHW-PJ The Charles Schwab Corporation
20.03
-1.38%