GS-PD(GS-PD)
GS-PD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $18.85 | $18.94 | $18.80 | $18.80 | 102,525 |
| 8/3/2026 | $18.83 | $18.90 | $18.80 | $18.89 | 85,344 |
| 7/31/2026 | $18.80 | $18.93 | $18.76 | $18.88 | 170,154 |
| 7/30/2026 | $18.75 | $18.82 | $18.68 | $18.82 | 127,234 |
| 7/29/2026 | $18.79 | $18.84 | $18.76 | $18.76 | 116,284 |
| 7/28/2026 | $18.81 | $18.87 | $18.76 | $18.77 | 152,161 |
| 7/27/2026 | $18.85 | $18.90 | $18.81 | $18.82 | 159,532 |
| 7/24/2026 | $18.81 | $18.91 | $18.81 | $18.86 | 122,257 |
| 7/23/2026 | $19.00 | $19.12 | $19.00 | $19.09 | 67,497 |
| 7/22/2026 | $19.03 | $19.13 | $19.02 | $19.07 | 294,255 |
| 7/21/2026 | $19.07 | $19.16 | $19.02 | $19.06 | 100,395 |
| 7/20/2026 | $19.04 | $19.15 | $19.04 | $19.12 | 144,495 |
| 7/17/2026 | $19.00 | $19.12 | $19.00 | $19.12 | 79,827 |
| 7/16/2026 | $19.00 | $19.07 | $18.98 | $19.05 | 72,907 |
| 7/15/2026 | $18.98 | $19.07 | $18.93 | $19.02 | 59,078 |
| 7/14/2026 | $18.92 | $19.00 | $18.91 | $18.91 | 61,122 |
| 7/13/2026 | $18.94 | $19.02 | $18.92 | $18.92 | 60,436 |
| 7/10/2026 | $18.98 | $18.99 | $18.93 | $18.93 | 54,692 |
| 7/9/2026 | $18.95 | $18.99 | $18.93 | $18.95 | 54,977 |
| 7/8/2026 | $19.14 | $19.14 | $18.90 | $18.93 | 182,223 |
| 7/7/2026 | $19.00 | $19.15 | $19.00 | $19.14 | 69,169 |
| 7/6/2026 | $19.07 | $19.07 | $18.98 | $19.02 | 59,308 |
| 7/2/2026 | $18.99 | $19.04 | $18.93 | $19.02 | 77,844 |
| 7/1/2026 | $18.89 | $19.05 | $18.89 | $18.94 | 121,136 |
| 6/30/2026 | $18.93 | $19.04 | $18.87 | $18.87 | 540,911 |
| 6/29/2026 | $18.98 | $19.05 | $18.92 | $18.97 | 80,973 |
| 6/26/2026 | $18.92 | $19.02 | $18.90 | $18.92 | 68,952 |
| 6/25/2026 | $19.00 | $19.05 | $18.92 | $18.94 | 150,125 |
| 6/24/2026 | $19.06 | $19.10 | $18.96 | $19.00 | 116,163 |
| 6/23/2026 | $19.06 | $19.06 | $18.98 | $18.99 | 95,330 |
| 6/22/2026 | $19.16 | $19.19 | $19.00 | $19.07 | 177,655 |
| 6/18/2026 | $19.09 | $19.24 | $19.08 | $19.16 | 91,442 |
| 6/17/2026 | $19.05 | $19.10 | $19.00 | $19.04 | 115,835 |
| 6/16/2026 | $19.00 | $19.12 | $18.98 | $19.04 | 140,377 |
| 6/15/2026 | $19.12 | $19.16 | $18.98 | $19.02 | 429,266 |
| 6/12/2026 | $19.05 | $19.12 | $19.04 | $19.10 | 60,547 |
| 6/11/2026 | $19.15 | $19.16 | $19.04 | $19.10 | 103,763 |
| 6/10/2026 | $19.15 | $19.19 | $19.05 | $19.10 | 125,207 |
| 6/9/2026 | $19.12 | $19.18 | $19.11 | $19.15 | 76,894 |
| 6/8/2026 | $19.11 | $19.20 | $19.10 | $19.17 | 126,584 |
| 6/5/2026 | $19.25 | $19.29 | $19.11 | $19.13 | 77,790 |
| 6/4/2026 | $19.17 | $19.34 | $19.17 | $19.23 | 98,448 |
| 6/3/2026 | $19.39 | $19.39 | $19.26 | $19.27 | 95,830 |
| 6/2/2026 | $19.48 | $19.52 | $19.39 | $19.39 | 85,497 |
| 6/1/2026 | $19.50 | $19.53 | $19.37 | $19.52 | 104,623 |
| 5/29/2026 | $19.45 | $19.52 | $19.43 | $19.44 | 80,878 |
| 5/28/2026 | $19.47 | $19.54 | $19.42 | $19.53 | 76,065 |
| 5/27/2026 | $19.42 | $19.52 | $19.41 | $19.47 | 97,346 |
| 5/26/2026 | $19.35 | $19.48 | $19.29 | $19.43 | 104,779 |
| 5/22/2026 | $19.34 | $19.46 | $19.29 | $19.35 | 135,724 |
| 5/21/2026 | $19.09 | $19.39 | $19.09 | $19.37 | 118,377 |
| 5/20/2026 | $19.07 | $19.19 | $19.07 | $19.18 | 54,247 |
| 5/19/2026 | $19.01 | $19.15 | $19.01 | $19.11 | 100,932 |
| 5/18/2026 | $19.12 | $19.19 | $19.06 | $19.11 | 110,852 |
| 5/15/2026 | $19.17 | $19.22 | $19.12 | $19.12 | 64,668 |
| 5/14/2026 | $19.27 | $19.31 | $19.21 | $19.26 | 75,349 |
| 5/13/2026 | $19.25 | $19.33 | $19.23 | $19.28 | 109,963 |
| 5/12/2026 | $19.20 | $19.31 | $19.12 | $19.28 | 317,886 |
| 5/11/2026 | $19.21 | $19.24 | $19.10 | $19.22 | 150,078 |
| 5/8/2026 | $19.09 | $19.16 | $19.09 | $19.15 | 89,393 |
| 5/7/2026 | $19.09 | $19.14 | $19.08 | $19.11 | 103,311 |