Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

GS Gbl Sctsd Inc Bd Ptf Base USD MDist (0P0000Y643)

137.93
+0.23
+(0.17%)
At close: April 24 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025137.93137.93137.93137.93137.93-
Apr 23, 2025137.70137.70137.70137.70137.70-
Apr 22, 2025137.58137.58137.58137.58137.58-
Apr 17, 2025137.54137.54137.54137.54137.54-
Apr 16, 2025137.54137.54137.54137.54137.54-
Apr 15, 2025137.41137.41137.41137.41137.41-
Apr 14, 2025137.39137.39137.39137.39137.39-
Apr 11, 2025137.34137.34137.34137.34137.34-
Apr 10, 2025137.28137.28137.28137.28137.28-
Apr 9, 2025137.19137.19137.19137.19137.19-
Apr 8, 2025137.10137.10137.10137.10137.10-
Apr 7, 2025138.15138.15138.15138.15138.15-
Apr 4, 2025138.58138.58138.58138.58138.58-
Apr 3, 2025138.99138.99138.99138.99138.99-
Apr 2, 2025138.96138.96138.96138.96138.96-
Apr 1, 2025138.93138.93138.93138.93138.93-
Mar 31, 2025 0.565843 Dividend
Mar 31, 2025138.88138.88138.88138.88138.88-
Mar 28, 2025139.41139.41139.41139.41138.84-
Mar 27, 2025139.36139.36139.36139.36138.79-
Mar 26, 2025139.37139.37139.37139.37138.80-
Mar 25, 2025139.31139.31139.31139.31138.74-
Mar 24, 2025139.28139.28139.28139.28138.71-
Mar 21, 2025139.28139.28139.28139.28138.71-
Mar 20, 2025139.29139.29139.29139.29138.72-
Mar 19, 2025139.24139.24139.24139.24138.67-
Mar 18, 2025139.23139.23139.23139.23138.66-
Mar 17, 2025139.44139.44139.44139.44138.87-
Mar 14, 2025139.42139.42139.42139.42138.85-
Mar 13, 2025139.59139.59139.59139.59139.02-
Mar 12, 2025139.59139.59139.59139.59139.02-
Mar 11, 2025139.65139.65139.65139.65139.08-
Mar 10, 2025139.74139.74139.74139.74139.17-
Mar 7, 2025139.77139.77139.77139.77139.20-
Mar 6, 2025139.77139.77139.77139.77139.20-
Mar 5, 2025139.86139.86139.86139.86139.29-
Mar 4, 2025139.88139.88139.88139.88139.31-
Mar 3, 2025139.84139.84139.84139.84139.27-
Feb 28, 2025 0.534532 Dividend
Feb 28, 2025139.79139.79139.79139.79139.22-
Feb 27, 2025140.31140.31140.31140.31139.21-
Feb 26, 2025140.28140.28140.28140.28139.18-
Feb 25, 2025139.95139.95139.95139.95138.85-
Feb 24, 2025140.19140.19140.19140.19139.09-
Feb 21, 2025140.12140.12140.12140.12139.02-
Feb 20, 2025140.09140.09140.09140.09138.99-
Feb 19, 2025140.04140.04140.04140.04138.94-
Feb 18, 2025140.04140.04140.04140.04138.94-
Feb 14, 2025139.97139.97139.97139.97138.87-
Feb 13, 2025139.92139.92139.92139.92138.82-
Feb 12, 2025139.62139.62139.62139.62138.52-
Feb 11, 2025140.16140.16140.16140.16139.06-
Feb 10, 2025139.87139.87139.87139.87138.77-
Feb 7, 2025139.80139.80139.80139.80138.70-
Feb 6, 2025139.83139.83139.83139.83138.73-
Feb 5, 2025139.81139.81139.81139.81138.71-
Feb 4, 2025139.73139.73139.73139.73138.63-
Feb 3, 2025139.71139.71139.71139.71138.61-
Jan 31, 2025 0.643001 Dividend
Jan 31, 2025139.68139.68139.68139.68138.58-
Jan 30, 2025140.29140.29140.29140.29138.55-
Jan 29, 2025140.22140.22140.22140.22138.48-
Jan 28, 2025140.12140.12140.12140.12138.38-
Jan 27, 2025140.10140.10140.10140.10138.36-
Jan 24, 2025140.00140.00140.00140.00138.26-
Jan 23, 2025139.90139.90139.90139.90138.17-
Jan 22, 2025139.87139.87139.87139.87138.14-
Jan 21, 2025139.80139.80139.80139.80138.07-
Jan 17, 2025139.66139.66139.66139.66137.93-
Jan 16, 2025139.60139.60139.60139.60137.87-
Jan 15, 2025139.55139.55139.55139.55137.82-
Jan 14, 2025139.40139.40139.40139.40137.67-
Jan 13, 2025139.42139.42139.42139.42137.69-
Jan 10, 2025139.37139.37139.37139.37137.64-
Jan 8, 2025139.35139.35139.35139.35137.62-
Jan 7, 2025139.33139.33139.33139.33137.60-
Jan 6, 2025139.32139.32139.32139.32137.59-
Jan 3, 2025139.27139.27139.27139.27137.54-
Jan 2, 2025139.23139.23139.23139.23137.50-
Dec 31, 2024 0.70934 Dividend
Dec 31, 2024139.20139.20139.20139.20137.47-
Dec 30, 2024139.90139.90139.90139.90137.46-
Dec 27, 2024139.78139.78139.78139.78137.35-
Dec 23, 2024139.66139.66139.66139.66137.23-
Dec 20, 2024139.65139.65139.65139.65137.22-
Dec 19, 2024139.65139.65139.65139.65137.22-
Dec 18, 2024139.67139.67139.67139.67137.24-
Dec 17, 2024139.63139.63139.63139.63137.20-
Dec 16, 2024139.62139.62139.62139.62137.19-
Dec 12, 2024139.52139.52139.52139.52137.09-
Dec 11, 2024139.51139.51139.51139.51137.08-
Dec 10, 2024139.45139.45139.45139.45137.02-
Dec 9, 2024139.41139.41139.41139.41136.98-
Dec 6, 2024139.35139.35139.35139.35136.92-
Dec 5, 2024139.26139.26139.26139.26136.84-
Dec 4, 2024139.18139.18139.18139.18136.76-
Dec 3, 2024139.18139.18139.18139.18136.76-
Dec 2, 2024139.11139.11139.11139.11136.69-
Nov 29, 2024 0.612423 Dividend
Nov 29, 2024139.13139.13139.13139.13136.71-
Nov 27, 2024139.65139.65139.65139.65136.62-
Nov 26, 2024139.59139.59139.59139.59136.56-
Nov 25, 2024139.53139.53139.53139.53136.50-
Nov 22, 2024139.78139.78139.78139.78136.74-
Nov 21, 2024139.40139.40139.40139.40136.37-
Nov 20, 2024139.37139.37139.37139.37136.34-
Nov 19, 2024139.34139.34139.34139.34136.31-
Nov 18, 2024139.32139.32139.32139.32136.29-
Nov 15, 2024139.24139.24139.24139.24136.22-
Nov 14, 2024139.26139.26139.26139.26136.24-
Nov 13, 2024139.21139.21139.21139.21136.19-
Nov 12, 2024139.18139.18139.18139.18136.16-
Nov 8, 2024139.12139.12139.12139.12136.10-
Nov 7, 2024139.04139.04139.04139.04136.02-
Nov 6, 2024138.85138.85138.85138.85135.83-
Nov 5, 2024138.92138.92138.92138.92135.90-
Nov 4, 2024138.94138.94138.94138.94135.92-
Oct 31, 2024138.78138.78138.78138.78135.77-
Oct 31, 2024 0.746476 Dividend
Oct 30, 2024139.52139.52139.52139.52135.76-
Oct 29, 2024139.48139.48139.48139.48135.72-
Oct 28, 2024139.46139.46139.46139.46135.70-
Oct 25, 2024139.43139.43139.43139.43135.67-
Oct 24, 2024139.40139.40139.40139.40135.64-
Oct 23, 2024139.37139.37139.37139.37135.61-
Oct 22, 2024139.41139.41139.41139.41135.65-
Oct 21, 2024139.40139.40139.40139.40135.64-
Oct 18, 2024139.39139.39139.39139.39135.63-
Oct 17, 2024139.34139.34139.34139.34135.58-
Oct 16, 2024139.34139.34139.34139.34135.58-
Oct 15, 2024139.26139.26139.26139.26135.51-
Oct 11, 2024139.15139.15139.15139.15135.40-
Oct 10, 2024139.13139.13139.13139.13135.38-
Oct 9, 2024139.12139.12139.12139.12135.37-
Oct 8, 2024139.10139.10139.10139.10135.35-
Oct 7, 2024139.07139.07139.07139.07135.32-
Oct 4, 2024139.09139.09139.09139.09135.34-
Oct 3, 2024139.19139.19139.19139.19135.44-
Oct 2, 2024139.21139.21139.21139.21135.46-
Oct 1, 2024139.26139.26139.26139.26135.51-
Sep 30, 2024 0.692947 Dividend
Sep 30, 2024139.18139.18139.18139.18135.43-
Sep 27, 2024139.82139.82139.82139.82135.38-
Sep 26, 2024139.76139.76139.76139.76135.32-
Sep 25, 2024139.79139.79139.79139.79135.35-
Sep 24, 2024139.76139.76139.76139.76135.32-
Sep 23, 2024139.73139.73139.73139.73135.29-
Sep 20, 2024139.66139.66139.66139.66135.22-
Sep 19, 2024139.61139.61139.61139.61135.17-
Sep 18, 2024139.58139.58139.58139.58135.15-
Sep 17, 2024139.57139.57139.57139.57135.14-
Sep 16, 2024139.58139.58139.58139.58135.15-
Sep 13, 2024139.49139.49139.49139.49135.06-
Sep 12, 2024139.41139.41139.41139.41134.98-
Sep 11, 2024139.33139.33139.33139.33134.90-
Sep 10, 2024139.28139.28139.28139.28134.85-
Sep 9, 2024139.23139.23139.23139.23134.81-
Sep 6, 2024139.13139.13139.13139.13134.71-
Sep 5, 2024139.08139.08139.08139.08134.66-
Sep 4, 2024139.01139.01139.01139.01134.59-
Sep 3, 2024138.97138.97138.97138.97134.55-
Aug 30, 2024 0.714104 Dividend
Aug 30, 2024139.35139.35139.35139.35134.92-
Aug 29, 2024139.52139.52139.52139.52134.40-
Aug 28, 2024139.48139.48139.48139.48134.36-
Aug 27, 2024139.42139.42139.42139.42134.30-
Aug 23, 2024139.28139.28139.28139.28134.16-
Aug 22, 2024139.25139.25139.25139.25134.14-
Aug 21, 2024139.23139.23139.23139.23134.12-
Aug 20, 2024139.14139.14139.14139.14134.03-
Aug 19, 2024139.09139.09139.09139.09133.98-
Aug 16, 2024139.00139.00139.00139.00133.89-
Aug 14, 2024138.72138.72138.72138.72133.62-
Aug 13, 2024138.68138.68138.68138.68133.59-
Aug 12, 2024138.60138.60138.60138.60133.51-
Aug 9, 2024138.53138.53138.53138.53133.44-
Aug 8, 2024138.38138.38138.38138.38133.30-
Aug 7, 2024138.32138.32138.32138.32133.24-
Aug 6, 2024138.55138.55138.55138.55133.46-
Aug 5, 2024139.07139.07139.07139.07133.96-
Aug 2, 2024139.09139.09139.09139.09133.98-
Aug 1, 2024138.98138.98138.98138.98133.88-
Jul 31, 2024 0.772757 Dividend
Jul 31, 2024138.88138.88138.88138.88133.78-
Jul 30, 2024139.60139.60139.60139.60133.73-
Jul 29, 2024139.57139.57139.57139.57133.70-
Jul 26, 2024139.49139.49139.49139.49133.62-
Jul 25, 2024139.47139.47139.47139.47133.60-
Jul 24, 2024139.46139.46139.46139.46133.59-
Jul 23, 2024139.40139.40139.40139.40133.54-
Jul 22, 2024139.39139.39139.39139.39133.53-
Jul 19, 2024139.33139.33139.33139.33133.47-
Jul 18, 2024139.35139.35139.35139.35133.49-
Jul 17, 2024139.30139.30139.30139.30133.44-
Jul 16, 2024139.25139.25139.25139.25133.39-
Jul 15, 2024139.22139.22139.22139.22133.36-
Jul 12, 2024139.12139.12139.12139.12133.27-
Jul 11, 2024139.06139.06139.06139.06133.21-
Jul 10, 2024138.94138.94138.94138.94133.10-
Jul 9, 2024138.88138.88138.88138.88133.04-
Jul 8, 2024138.84138.84138.84138.84133.00-
Jul 5, 2024138.75138.75138.75138.75132.91-
Jul 3, 2024138.67138.67138.67138.67132.84-
Jul 2, 2024138.65138.65138.65138.65132.82-
Jul 1, 2024138.61138.61138.61138.61132.78-
Jun 28, 2024 0.590945 Dividend
Jun 28, 2024138.64138.64138.64138.64132.81-
Jun 27, 2024139.17139.17139.17139.17132.75-
Jun 26, 2024139.12139.12139.12139.12132.70-
Jun 25, 2024139.10139.10139.10139.10132.68-
Jun 24, 2024139.08139.08139.08139.08132.66-
Jun 21, 2024139.48139.48139.48139.48133.05-
Jun 20, 2024138.98138.98138.98138.98132.57-
Jun 18, 2024138.90138.90138.90138.90132.49-
Jun 17, 2024138.87138.87138.87138.87132.46-
Jun 14, 2024138.85138.85138.85138.85132.45-
Jun 13, 2024138.75138.75138.75138.75132.35-
Jun 12, 2024138.70138.70138.70138.70132.30-
Jun 11, 2024138.61138.61138.61138.61132.22-
Jun 10, 2024138.57138.57138.57138.57132.18-
Jun 7, 2024138.52138.52138.52138.52132.13-
Jun 6, 2024138.57138.57138.57138.57132.18-
Jun 5, 2024138.54138.54138.54138.54132.15-
Jun 4, 2024138.80138.80138.80138.80132.40-
Jun 3, 2024138.30138.30138.30138.30131.92-
May 31, 2024 0.804958 Dividend
May 31, 2024138.19138.19138.19138.19131.82-
May 30, 2024138.84138.84138.84138.84131.67-
May 29, 2024138.78138.78138.78138.78131.61-
May 28, 2024138.70138.70138.70138.70131.53-
May 24, 2024138.57138.57138.57138.57131.41-
May 23, 2024138.54138.54138.54138.54131.38-
May 22, 2024138.52138.52138.52138.52131.36-
May 17, 2024138.32138.32138.32138.32131.17-
May 16, 2024137.90137.90137.90137.90130.78-
May 15, 2024138.22138.22138.22138.22131.08-
May 14, 2024138.06138.06138.06138.06130.93-
May 13, 2024137.94137.94137.94137.94130.81-
May 10, 2024137.81137.81137.81137.81130.69-
May 8, 2024137.66137.66137.66137.66130.55-
May 7, 2024137.62137.62137.62137.62130.51-
May 3, 2024137.42137.42137.42137.42130.32-
May 2, 2024137.31137.31137.31137.31130.22-
Apr 30, 2024137.24137.24137.24137.24130.15-
Apr 30, 2024 0.820286 Dividend
Apr 29, 2024138.03138.03138.03138.03130.12-

Related Tickers