NYSE · GS$D · preferred stock
Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg (GS$D) stock price history
Every NYSE trading session of Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg from Jun 7, 2006 to Oct 30, 2026: 5,133 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GS$D adjusted close, 2006 to 2026
- $21.17
- All time high, 2025
- $19.38
- 52 week high, $17.58 low
- 5,133
- Daily sessions since 2006
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
GS$D key facts
- Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg (GS$D) closed at $18.00 on Oct 30, 2026 on NYSE.
- GS$D's all time high close is $21.17, set on Feb 20, 2025; its all time low close is $3.84 on Nov 20, 2008.
- GS$D's 52 week range is $17.58 to $19.38.
- GS$D returned -6.2% over the year to Oct 30, 2026 and -2.5% over five years.
- Over ten years GS$D returned +35%, +3.1% a year compounded.
- GS$D's deepest drawdown was -59.2% from Apr 23, 2007 to Nov 20, 2008.
- DataCedar holds 5,133 daily sessions of GS$D history from Jun 7, 2006, adjusted for splits and dividends, served by the API under a key.
GS$D price chart, 2006 to 2026
GS$D returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -2.8% |
| 6 months | -2.8% |
| Year to date | -1.6% |
| 1 year | -6.2% |
| 3 years | +5.8% |
| 5 years | -2.5% |
| 10 years | +35.3% |
| Since Jun 7, 2006 | +110.2% |
| Compound annual growth, 20.4 years | +3.7% |
GS$D records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.17 on Feb 20, 2025
- All time low close
- $3.84 on Nov 20, 2008
- 52 week high
- $19.38 on Feb 18, 2026
- 52 week low
- $17.58 on Nov 21, 2025
- Deepest drawdown
- -59.2% from Apr 23, 2007 to Nov 20, 2008, recovered Dec 23, 2009
- Best single session
- +15.6% on Mar 10, 2009
- Worst single session
- -15.9% on Sep 17, 2008
- Volatility, 1 year annualised
- 8.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2006
- 2.1×
- Best calendar year
- 2009, +81%
- Worst calendar year
- 2008, -31%
GS$D price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 7, 2006; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.36 | $19.38 | $17.95 | $18.00 | -1.6% | 26.3M | 209 |
| 2025 | $20.40 | $21.18 | $17.58 | $18.29 | -10.0% | 28.9M | 250 |
| 2024 | $17.95 | $21.09 | $17.76 | $20.31 | +13.7% | 19.8M | 252 |
| 2023 | $14.28 | $18.07 | $14.27 | $17.86 | +26.0% | 20.3M | 250 |
| 2022 | $18.53 | $18.55 | $13.54 | $14.18 | -23.8% | 28.5M | 251 |
| 2021 | $18.00 | $21.93 | $16.86 | $18.60 | +2.8% | 20.8M | 252 |
| 2020 | $15.81 | $18.09 | $10.38 | $18.09 | +14.6% | 29.3M | 253 |
| 2019 | $11.37 | $16.07 | $11.29 | $15.78 | +38.3% | 40.3M | 252 |
| 2018 | $14.11 | $15.09 | $10.82 | $11.41 | -18.9% | 30.9M | 251 |
| 2017 | $13.00 | $14.78 | $11.97 | $14.07 | +8.2% | 29.2M | 251 |
| 2016 | $11.49 | $13.94 | $10.95 | $13.00 | +12.2% | 35M | 252 |
| 2015 | $10.62 | $11.78 | $10.41 | $11.59 | +9.1% | 21.1M | 252 |
| 2014 | $9.40 | $11.06 | $9.40 | $10.62 | +12.5% | 22.7M | 252 |
| 2013 | $10.25 | $12.03 | $9.13 | $9.45 | -7.5% | 40.6M | 252 |
| 2012 | $8.05 | $10.41 | $8.05 | $10.22 | +27.6% | 26.5M | 250 |
| 2011 | $9.53 | $10.61 | $6.70 | $8.01 | -16.3% | 28.7M | 252 |
| 2010 | $9.67 | $10.15 | $7.14 | $9.56 | -1.2% | 45.9M | 252 |
| 2009 | $5.53 | $10.27 | $4.02 | $9.68 | +80.9% | 34.6M | 252 |
| 2008 | $7.80 | $8.57 | $1.60 | $5.35 | -30.9% | 30.6M | 253 |
| 2007 | $9.08 | $9.44 | $7.55 | $7.74 | -14.5% | 31.6M | 251 |
| 2006 | $8.63 | $9.21 | $8.56 | $9.05 | n/a | 24.9M | 144 |
GS$D monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $18.00 | -2.5% |
| September 2026 | $18.46 | +0.3% |
| August 2026 | $18.40 | -1.0% |
| July 2026 | $18.58 | +1.6% |
| June 2026 | $18.29 | -2.9% |
| May 2026 | $18.84 | +1.7% |
| April 2026 | $18.52 | +1.8% |
| March 2026 | $18.20 | -4.2% |
| February 2026 | $18.99 | -1.1% |
| January 2026 | $19.21 | +5.0% |
| December 2025 | $18.29 | +0.8% |
| November 2025 | $18.15 | -5.4% |
About the GS$D data
Daily bars. 5,133 sessions from Jun 7, 2006 to Oct 30, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AGS%24D/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GRX Gabelli Healthcare & WellnessRx Trust
- GS Goldman Sachs Group INC
- GS$A Goldman Sachs Group, Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A
- GS$C Goldman Sachs Group, Inc. (The) Depositary Share repstg 1/1000th Preferred Series C
- GSBD Goldman Sachs BDC, Inc.
- GSK GSK plc
- GSL Global Ship Lease, Inc.
- GSL$B Global Ship Lease, Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)
Common questions
GS$D share price history
