Goldman Sachs Group Inc (GS.PA) stock
GS.PANYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GS, GS.PC, GS.PD, GSCE
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 17/3010% below fair value
$18.36+0.00 (0.00%)
Close on Nov 2, 2026Market cap $261.68BP/E 12.9Yield 1.56%
Price history
Goldman Sachs share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$18.36
0.00% on the day
52-week range
$18.34 – $21.20
-13.4% from the high
Change over 52 weeks
-11.6%
From $20.78 on Oct 31, 2025
Average volume
64,567
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.35 | $18.49 | $18.34 | $18.36 | 0.00% | 68,432 |
| Oct 30, 2026 | $18.49 | $18.60 | $18.36 | $18.36 | -0.81% | 82,993 |
| Oct 29, 2026 | $18.50 | $18.66 | $18.50 | $18.51 | +0.05% | 49,522 |
| Oct 28, 2026 | $18.69 | $18.73 | $18.50 | $18.50 | -1.18% | 167,159 |
| Oct 27, 2026 | $18.84 | $18.84 | $18.70 | $18.72 | -0.64% | 78,612 |
| Oct 26, 2026 | $18.91 | $18.95 | $18.80 | $18.84 | -1.77% | 73,982 |
| Oct 23, 2026 | $19.19 | $19.30 | $19.12 | $19.18 | -0.05% | 37,968 |
| Oct 22, 2026 | $19.22 | $19.34 | $19.12 | $19.19 | -0.26% | 67,781 |
| Oct 21, 2026 | $19.24 | $19.24 | $19.18 | $19.24 | +0.21% | 29,802 |
| Oct 20, 2026 | $19.32 | $19.32 | $19.19 | $19.20 | -0.05% | 53,133 |
| Oct 19, 2026 | $19.23 | $19.29 | $19.16 | $19.21 | +0.16% | 68,666 |
| Oct 16, 2026 | $19.24 | $19.37 | $19.15 | $19.18 | -0.78% | 68,965 |
| Oct 15, 2026 | $19.22 | $19.37 | $19.16 | $19.33 | +0.57% | 68,228 |
| Oct 14, 2026 | $19.29 | $19.29 | $19.12 | $19.22 | -0.05% | 35,355 |
| Oct 13, 2026 | $19.21 | $19.30 | $19.12 | $19.23 | +0.16% | 54,896 |
| Oct 12, 2026 | $19.33 | $19.37 | $19.20 | $19.20 | -0.05% | 28,492 |
| Oct 9, 2026 | $19.21 | $19.32 | $19.21 | $19.21 | 0.00% | 31,195 |
| Oct 8, 2026 | $19.12 | $19.25 | $19.12 | $19.21 | +0.47% | 41,124 |
| Oct 7, 2026 | $19.30 | $19.35 | $19.12 | $19.12 | -0.98% | 53,815 |
| Oct 6, 2026 | $19.34 | $19.40 | $19.26 | $19.31 | +0.21% | 88,416 |
| Oct 5, 2026 | $19.24 | $19.28 | $19.22 | $19.27 | +0.21% | 53,354 |
| Oct 2, 2026 | $19.18 | $19.24 | $19.15 | $19.23 | +0.26% | 70,310 |
| Oct 1, 2026 | $19.08 | $19.25 | $19.08 | $19.18 | +0.52% | 45,362 |
| Sep 30, 2026 | $19.12 | $19.18 | $19.08 | $19.08 | -0.42% | 143,162 |
| Sep 29, 2026 | $19.10 | $19.16 | $19.03 | $19.16 | +0.18% | 24,720 |
| Sep 28, 2026 | $19.04 | $19.17 | $19.04 | $19.13 | -0.18% | 41,838 |
| Sep 25, 2026 | $19.16 | $19.20 | $19.11 | $19.16 | 0.00% | 47,226 |
| Sep 24, 2026 | $19.17 | $19.20 | $19.12 | $19.16 | -0.05% | 65,994 |
| Sep 23, 2026 | $19.10 | $19.22 | $19.10 | $19.17 | +0.26% | 51,241 |
| Sep 22, 2026 | $19.18 | $19.22 | $19.10 | $19.12 | -0.52% | 37,714 |
| Sep 21, 2026 | $19.20 | $19.24 | $19.10 | $19.22 | +0.31% | 29,638 |
| Sep 18, 2026 | $19.06 | $19.18 | $18.99 | $19.16 | +0.53% | 40,846 |
| Sep 17, 2026 | $18.97 | $19.06 | $18.97 | $19.06 | +0.53% | 85,021 |
| Sep 16, 2026 | $18.96 | $19.08 | $18.92 | $18.96 | -0.01% | 44,005 |
| Sep 15, 2026 | $19.00 | $19.10 | $18.93 | $18.96 | -0.26% | 69,349 |
| Sep 14, 2026 | $18.95 | $19.10 | $18.92 | $19.01 | +0.37% | 46,890 |
| Sep 11, 2026 | $18.95 | $19.03 | $18.89 | $18.94 | +0.16% | 40,344 |
| Sep 10, 2026 | $18.95 | $19.08 | $18.87 | $18.91 | -0.53% | 155,218 |
| Sep 9, 2026 | $19.10 | $19.17 | $19.00 | $19.01 | -0.27% | 92,445 |
| Sep 8, 2026 | $19.06 | $19.15 | $19.05 | $19.06 | +0.03% | 22,169 |
| Sep 4, 2026 | $19.05 | $19.17 | $19.05 | $19.06 | -0.23% | 40,467 |
| Sep 3, 2026 | $19.03 | $19.18 | $19.03 | $19.10 | +0.26% | 32,345 |
| Sep 2, 2026 | $19.06 | $19.13 | $19.00 | $19.05 | -0.05% | 36,974 |
| Sep 1, 2026 | $19.07 | $19.15 | $19.01 | $19.06 | +0.05% | 57,334 |
| Aug 31, 2026 | $19.16 | $19.16 | $19.00 | $19.05 | -0.31% | 59,987 |
| Aug 28, 2026 | $19.22 | $19.23 | $19.06 | $19.11 | -0.26% | 75,555 |
| Aug 27, 2026 | $19.17 | $19.19 | $19.05 | $19.16 | +0.21% | 50,695 |
| Aug 26, 2026 | $19.15 | $19.23 | $19.05 | $19.12 | -0.10% | 102,014 |
| Aug 25, 2026 | $19.18 | $19.24 | $19.12 | $19.14 | -0.42% | 52,076 |
| Aug 24, 2026 | $19.15 | $19.22 | $19.15 | $19.22 | +0.21% | 53,589 |
| Aug 21, 2026 | $19.20 | $19.21 | $19.11 | $19.18 | -0.16% | 39,986 |
| Aug 20, 2026 | $19.17 | $19.24 | $19.17 | $19.21 | -0.10% | 46,588 |
| Aug 19, 2026 | $19.06 | $19.24 | $19.06 | $19.23 | +1.02% | 48,376 |
| Aug 18, 2026 | $19.00 | $19.22 | $18.96 | $19.04 | -0.07% | 117,420 |
| Aug 17, 2026 | $19.14 | $19.14 | $18.98 | $19.05 | -0.10% | 60,597 |
| Aug 14, 2026 | $19.06 | $19.16 | $19.05 | $19.07 | -0.21% | 34,147 |
| Aug 13, 2026 | $19.06 | $19.19 | $18.95 | $19.11 | +0.58% | 94,768 |
| Aug 12, 2026 | $19.23 | $19.23 | $18.96 | $19.00 | -0.73% | 102,471 |
| Aug 11, 2026 | $19.24 | $19.24 | $19.14 | $19.14 | -0.52% | 57,652 |
| Aug 10, 2026 | $19.20 | $19.29 | $19.14 | $19.24 | +0.31% | 85,940 |
| Aug 7, 2026 | $19.15 | $19.22 | $19.11 | $19.18 | +0.26% | 74,472 |
| Aug 6, 2026 | $19.16 | $19.24 | $19.10 | $19.13 | -0.16% | 50,201 |
| Aug 5, 2026 | $19.10 | $19.16 | $19.06 | $19.16 | +0.21% | 77,776 |
| Aug 4, 2026 | $19.16 | $19.22 | $19.11 | $19.12 | -0.21% | 73,478 |
| Aug 3, 2026 | $19.05 | $19.18 | $19.05 | $19.16 | +0.47% | 47,024 |
| Jul 31, 2026 | $19.05 | $19.18 | $19.01 | $19.07 | -0.05% | 150,240 |
| Jul 30, 2026 | $19.04 | $19.08 | $18.99 | $19.08 | +0.16% | 97,503 |
| Jul 29, 2026 | $19.10 | $19.14 | $19.04 | $19.05 | -0.36% | 43,769 |
| Jul 28, 2026 | $19.03 | $19.18 | $19.00 | $19.12 | +0.52% | 66,707 |
| Jul 27, 2026 | $19.14 | $19.14 | $19.02 | $19.02 | +0.05% | 57,279 |
| Jul 24, 2026 | $19.00 | $19.08 | $19.00 | $19.01 | -1.35% | 73,754 |
| Jul 23, 2026 | $19.26 | $19.37 | $19.25 | $19.27 | +0.05% | 24,918 |
| Jul 22, 2026 | $19.30 | $19.36 | $19.26 | $19.26 | -0.50% | 41,772 |
| Jul 21, 2026 | $19.39 | $19.42 | $19.31 | $19.36 | -0.07% | 31,506 |
| Jul 20, 2026 | $19.40 | $19.41 | $19.32 | $19.37 | -0.15% | 25,506 |
| Jul 17, 2026 | $19.33 | $19.44 | $19.26 | $19.40 | +0.26% | 37,086 |
| Jul 16, 2026 | $19.38 | $19.42 | $19.30 | $19.35 | 0.00% | 24,221 |
| Jul 15, 2026 | $19.29 | $19.42 | $19.28 | $19.35 | +0.36% | 54,542 |
| Jul 14, 2026 | $19.31 | $19.34 | $19.28 | $19.28 | +0.16% | 21,720 |
| Jul 13, 2026 | $19.26 | $19.34 | $19.24 | $19.25 | -0.41% | 46,383 |
| Jul 10, 2026 | $19.31 | $19.40 | $19.28 | $19.33 | -0.15% | 22,303 |
| Jul 9, 2026 | $19.35 | $19.40 | $19.31 | $19.36 | +0.10% | 51,659 |
| Jul 8, 2026 | $19.43 | $19.49 | $19.30 | $19.34 | -0.46% | 98,506 |
| Jul 7, 2026 | $19.40 | $19.45 | $19.35 | $19.43 | +0.21% | 60,283 |
| Jul 6, 2026 | $19.34 | $19.42 | $19.30 | $19.39 | +0.26% | 50,962 |
| Jul 2, 2026 | $19.30 | $19.38 | $19.21 | $19.34 | +0.36% | 46,340 |
| Jul 1, 2026 | $19.08 | $19.38 | $19.08 | $19.27 | +0.68% | 126,219 |
| Jun 30, 2026 | $19.19 | $19.29 | $19.08 | $19.14 | -0.55% | 372,867 |
| Jun 29, 2026 | $19.30 | $19.35 | $19.13 | $19.25 | -0.18% | 107,516 |
| Jun 26, 2026 | $19.15 | $19.29 | $19.11 | $19.28 | +0.68% | 50,157 |
| Jun 25, 2026 | $19.24 | $19.40 | $19.10 | $19.15 | -0.57% | 42,203 |
| Jun 24, 2026 | $19.33 | $19.39 | $19.21 | $19.26 | -0.21% | 64,436 |
| Jun 23, 2026 | $19.20 | $19.34 | $19.20 | $19.30 | +0.16% | 51,009 |
| Jun 22, 2026 | $19.50 | $19.50 | $19.26 | $19.27 | -0.98% | 65,181 |
| Jun 18, 2026 | $19.40 | $19.60 | $19.25 | $19.46 | +0.47% | 49,282 |
| Jun 17, 2026 | $19.27 | $19.37 | $19.22 | $19.37 | +0.16% | 49,544 |
| Jun 16, 2026 | $19.35 | $19.38 | $19.25 | $19.34 | +0.30% | 51,728 |
| Jun 15, 2026 | $19.50 | $19.50 | $19.27 | $19.28 | -0.36% | 36,592 |
| Jun 12, 2026 | $19.27 | $19.40 | $19.25 | $19.35 | +0.10% | 41,374 |
| Jun 11, 2026 | $19.31 | $19.43 | $19.27 | $19.33 | -0.15% | 41,244 |
| Jun 10, 2026 | $19.34 | $19.39 | $19.30 | $19.36 | -0.15% | 29,411 |
| Jun 9, 2026 | $19.48 | $19.49 | $19.34 | $19.39 | -0.05% | 18,788 |
| Jun 8, 2026 | $19.46 | $19.49 | $19.39 | $19.40 | -0.31% | 43,832 |
| Jun 5, 2026 | $19.45 | $19.47 | $19.34 | $19.46 | -0.46% | 44,588 |
| Jun 4, 2026 | $19.63 | $19.63 | $19.50 | $19.55 | +0.21% | 26,397 |
| Jun 3, 2026 | $19.67 | $19.75 | $19.40 | $19.51 | -0.61% | 38,935 |
| Jun 2, 2026 | $19.74 | $19.76 | $19.63 | $19.63 | -0.71% | 38,462 |
| Jun 1, 2026 | $19.74 | $19.77 | $19.67 | $19.77 | +0.36% | 12,555 |
| May 29, 2026 | $19.85 | $19.86 | $19.70 | $19.70 | -0.78% | 46,526 |
| May 28, 2026 | $19.70 | $19.86 | $19.67 | $19.86 | +0.66% | 38,462 |
| May 27, 2026 | $19.62 | $19.75 | $19.60 | $19.73 | +0.48% | 67,098 |
| May 26, 2026 | $19.51 | $19.68 | $19.48 | $19.63 | +0.59% | 86,656 |
| May 22, 2026 | $19.51 | $19.60 | $19.42 | $19.52 | -0.23% | 40,050 |
| May 21, 2026 | $19.35 | $19.56 | $19.35 | $19.56 | +1.03% | 49,257 |
| May 20, 2026 | $19.35 | $19.46 | $19.35 | $19.36 | -0.10% | 54,838 |
| May 19, 2026 | $19.40 | $19.50 | $19.26 | $19.38 | -0.44% | 51,061 |
| May 18, 2026 | $19.51 | $19.60 | $19.43 | $19.47 | -0.43% | 52,621 |
| May 15, 2026 | $19.65 | $19.65 | $19.52 | $19.55 | -0.91% | 46,629 |
| May 14, 2026 | $19.77 | $19.77 | $19.66 | $19.73 | +0.10% | 27,300 |
| May 13, 2026 | $19.75 | $19.83 | $19.60 | $19.71 | -0.30% | 48,489 |
| May 12, 2026 | $19.55 | $19.77 | $19.45 | $19.77 | +1.02% | 57,459 |
| May 11, 2026 | $19.44 | $19.62 | $19.32 | $19.57 | +0.67% | 81,430 |
| May 8, 2026 | $19.34 | $19.44 | $19.30 | $19.44 | +0.62% | 43,093 |
| May 7, 2026 | $19.32 | $19.35 | $19.26 | $19.32 | +0.21% | 47,948 |
| May 6, 2026 | $19.25 | $19.30 | $19.19 | $19.28 | +0.52% | 55,983 |
| May 5, 2026 | $19.30 | $19.33 | $19.12 | $19.18 | -0.21% | 68,471 |
| May 4, 2026 | $19.23 | $19.31 | $19.14 | $19.22 | -0.16% | 97,758 |
| May 1, 2026 | $19.26 | $19.38 | $19.18 | $19.25 | -0.05% | 72,414 |
| Apr 30, 2026 | $19.24 | $19.29 | $19.14 | $19.26 | +0.44% | 99,243 |
| Apr 29, 2026 | $19.24 | $19.24 | $19.12 | $19.18 | -0.34% | 34,499 |
| Apr 28, 2026 | $19.20 | $19.24 | $19.16 | $19.24 | +0.21% | 50,181 |
| Apr 27, 2026 | $19.37 | $19.37 | $19.16 | $19.20 | -0.52% | 65,329 |
| Apr 24, 2026 | $19.45 | $19.45 | $19.29 | $19.30 | -1.78% | 50,170 |
| Apr 23, 2026 | $19.63 | $19.70 | $19.60 | $19.65 | 0.00% | 191,254 |
| Apr 22, 2026 | $19.74 | $19.74 | $19.64 | $19.65 | 0.00% | 79,550 |
| Apr 21, 2026 | $19.80 | $19.84 | $19.65 | $19.65 | -0.51% | 95,443 |
| Apr 20, 2026 | $19.60 | $19.80 | $19.56 | $19.75 | +0.92% | 199,623 |
| Apr 17, 2026 | $19.76 | $19.82 | $19.57 | $19.57 | -1.01% | 94,977 |
| Apr 16, 2026 | $19.71 | $19.78 | $19.64 | $19.77 | +0.41% | 76,471 |
| Apr 15, 2026 | $19.76 | $19.83 | $19.69 | $19.69 | -0.71% | 42,746 |
| Apr 14, 2026 | $19.74 | $19.87 | $19.74 | $19.83 | +0.48% | 105,201 |
| Apr 13, 2026 | $19.50 | $19.76 | $19.41 | $19.74 | +1.10% | 63,947 |
| Apr 10, 2026 | $19.45 | $19.55 | $19.42 | $19.52 | +0.51% | 37,364 |
| Apr 9, 2026 | $19.40 | $19.49 | $19.33 | $19.42 | +0.10% | 59,316 |
| Apr 8, 2026 | $19.40 | $19.53 | $19.25 | $19.40 | +0.57% | 109,674 |
| Apr 7, 2026 | $19.27 | $19.31 | $19.15 | $19.29 | -0.10% | 53,162 |
| Apr 6, 2026 | $19.25 | $19.40 | $19.22 | $19.31 | +0.03% | 55,106 |
| Apr 2, 2026 | $19.21 | $19.34 | $19.21 | $19.31 | +0.49% | 61,128 |
| Apr 1, 2026 | $19.18 | $19.28 | $19.15 | $19.21 | +0.26% | 35,681 |
| Mar 31, 2026 | $19.01 | $19.23 | $19.01 | $19.16 | +0.79% | 243,830 |
| Mar 30, 2026 | $18.98 | $19.29 | $18.98 | $19.01 | +0.16% | 65,434 |
| Mar 27, 2026 | $19.11 | $19.20 | $18.94 | $18.98 | -0.72% | 114,732 |
| Mar 26, 2026 | $19.24 | $19.40 | $19.10 | $19.12 | -1.10% | 115,800 |
| Mar 25, 2026 | $19.40 | $19.49 | $19.28 | $19.33 | -0.28% | 28,107 |
| Mar 24, 2026 | $19.40 | $19.53 | $19.38 | $19.39 | -0.08% | 38,615 |
| Mar 23, 2026 | $19.59 | $19.60 | $19.40 | $19.40 | -0.51% | 60,826 |
| Mar 20, 2026 | $19.56 | $19.63 | $19.43 | $19.50 | -0.96% | 66,941 |
| Mar 19, 2026 | $19.44 | $19.72 | $19.35 | $19.69 | +1.23% | 130,949 |
| Mar 18, 2026 | $19.50 | $19.59 | $19.41 | $19.45 | -0.41% | 62,577 |
| Mar 17, 2026 | $19.53 | $19.62 | $19.53 | $19.53 | -0.15% | 43,791 |
| Mar 16, 2026 | $19.74 | $19.78 | $19.46 | $19.56 | 0.00% | 78,706 |
| Mar 13, 2026 | $19.87 | $19.88 | $19.55 | $19.56 | -1.26% | 68,307 |
| Mar 12, 2026 | $19.81 | $19.85 | $19.76 | $19.81 | -0.21% | 44,720 |
| Mar 11, 2026 | $19.93 | $19.95 | $19.81 | $19.85 | -0.09% | 49,844 |
| Mar 10, 2026 | $19.97 | $19.99 | $19.81 | $19.87 | -0.50% | 45,813 |
| Mar 9, 2026 | $19.90 | $19.97 | $19.80 | $19.97 | +0.30% | 36,729 |
| Mar 6, 2026 | $19.87 | $19.95 | $19.84 | $19.91 | +0.05% | 72,098 |
| Mar 5, 2026 | $19.89 | $19.94 | $19.87 | $19.90 | 0.00% | 24,450 |
| Mar 4, 2026 | $19.98 | $19.99 | $19.87 | $19.90 | -0.13% | 39,140 |
| Mar 3, 2026 | $19.98 | $19.98 | $19.73 | $19.93 | -0.42% | 50,694 |
| Mar 2, 2026 | $19.88 | $20.01 | $19.80 | $20.01 | +0.30% | 39,126 |
| Feb 27, 2026 | $19.80 | $19.95 | $19.75 | $19.95 | +0.45% | 193,545 |
| Feb 26, 2026 | $20.02 | $20.02 | $19.81 | $19.86 | +0.05% | 153,317 |
| Feb 25, 2026 | $19.85 | $19.89 | $19.76 | $19.85 | 0.00% | 60,439 |
| Feb 24, 2026 | $20.00 | $20.05 | $19.78 | $19.85 | -0.55% | 158,502 |
| Feb 23, 2026 | $20.21 | $20.25 | $19.86 | $19.96 | -1.43% | 97,100 |
| Feb 20, 2026 | $20.25 | $20.31 | $20.21 | $20.25 | -0.05% | 49,238 |
| Feb 19, 2026 | $20.45 | $20.45 | $20.25 | $20.26 | -1.03% | 86,411 |
| Feb 18, 2026 | $20.35 | $20.49 | $20.35 | $20.47 | +0.49% | 49,520 |
| Feb 17, 2026 | $20.37 | $20.44 | $20.23 | $20.37 | 0.00% | 71,330 |
| Feb 13, 2026 | $20.25 | $20.38 | $20.21 | $20.37 | +0.34% | 35,675 |
| Feb 12, 2026 | $20.27 | $20.30 | $20.17 | $20.30 | 0.00% | 78,805 |
| Feb 11, 2026 | $20.35 | $20.37 | $20.30 | $20.30 | -0.29% | 63,520 |
| Feb 10, 2026 | $20.28 | $20.42 | $20.21 | $20.36 | +0.79% | 66,450 |
| Feb 9, 2026 | $20.20 | $20.28 | $20.20 | $20.20 | +0.05% | 37,256 |
| Feb 6, 2026 | $20.14 | $20.28 | $20.11 | $20.19 | +0.05% | 66,442 |
| Feb 5, 2026 | $20.17 | $20.23 | $20.07 | $20.18 | -0.20% | 45,832 |
| Feb 4, 2026 | $20.13 | $20.25 | $20.04 | $20.22 | +0.35% | 73,028 |
| Feb 3, 2026 | $20.24 | $20.29 | $20.10 | $20.15 | -0.30% | 66,520 |
| Feb 2, 2026 | $20.23 | $20.30 | $20.15 | $20.21 | +0.30% | 44,128 |
| Jan 30, 2026 | $20.17 | $20.26 | $20.15 | $20.15 | -0.30% | 78,357 |
| Jan 29, 2026 | $20.13 | $20.27 | $20.11 | $20.21 | +0.10% | 47,779 |
| Jan 28, 2026 | $20.33 | $20.40 | $20.16 | $20.19 | -0.98% | 45,677 |
| Jan 27, 2026 | $20.31 | $20.39 | $20.29 | $20.39 | +0.15% | 41,726 |
| Jan 26, 2026 | $20.21 | $20.37 | $20.16 | $20.36 | -0.39% | 107,759 |
| Jan 23, 2026 | $20.39 | $20.44 | $20.35 | $20.44 | +0.54% | 51,530 |
| Jan 22, 2026 | $20.30 | $20.40 | $20.30 | $20.33 | -0.10% | 61,568 |
| Jan 21, 2026 | $20.41 | $20.45 | $20.30 | $20.35 | -0.34% | 110,022 |
| Jan 20, 2026 | $20.40 | $20.42 | $20.26 | $20.42 | -0.24% | 70,840 |
| Jan 16, 2026 | $20.45 | $20.50 | $20.40 | $20.47 | +0.15% | 55,068 |
| Jan 15, 2026 | $20.46 | $20.53 | $20.40 | $20.44 | +0.10% | 141,593 |
| Jan 14, 2026 | $20.12 | $20.51 | $20.05 | $20.42 | +1.34% | 98,699 |
| Jan 13, 2026 | $19.95 | $20.15 | $19.86 | $20.15 | +1.15% | 93,765 |
| Jan 12, 2026 | $19.90 | $20.09 | $19.90 | $19.92 | -0.30% | 69,943 |
| Jan 9, 2026 | $20.00 | $20.04 | $19.89 | $19.98 | -0.10% | 84,929 |
| Jan 8, 2026 | $19.97 | $20.04 | $19.92 | $20.00 | 0.00% | 72,654 |
| Jan 7, 2026 | $20.01 | $20.15 | $19.91 | $20.00 | -0.25% | 66,842 |
| Jan 6, 2026 | $19.88 | $20.08 | $19.72 | $20.05 | +0.96% | 104,834 |
| Jan 5, 2026 | $19.69 | $19.86 | $19.60 | $19.86 | +0.77% | 93,265 |
| Jan 2, 2026 | $19.40 | $19.74 | $19.38 | $19.71 | +1.85% | 43,847 |
| Dec 31, 2025 | $19.36 | $19.50 | $19.29 | $19.35 | -0.26% | 276,799 |
| Dec 30, 2025 | $19.25 | $19.41 | $19.24 | $19.40 | +0.88% | 206,428 |
| Dec 29, 2025 | $19.27 | $19.39 | $19.22 | $19.23 | -0.32% | 136,387 |
| Dec 26, 2025 | $19.26 | $19.30 | $19.17 | $19.29 | +0.33% | 103,658 |
| Dec 24, 2025 | $19.20 | $19.31 | $19.18 | $19.23 | +0.16% | 85,702 |
| Dec 23, 2025 | $19.17 | $19.28 | $19.17 | $19.20 | 0.00% | 184,471 |
| Dec 22, 2025 | $19.24 | $19.25 | $19.14 | $19.20 | -0.36% | 177,069 |
| Dec 19, 2025 | $19.22 | $19.35 | $19.21 | $19.27 | +0.31% | 195,076 |
| Dec 18, 2025 | $19.28 | $19.44 | $19.21 | $19.21 | -0.31% | 153,528 |
| Dec 17, 2025 | $19.38 | $19.45 | $19.27 | $19.27 | -0.67% | 97,270 |
| Dec 16, 2025 | $19.35 | $19.55 | $19.30 | $19.40 | 0.00% | 198,094 |
| Dec 15, 2025 | $19.45 | $19.45 | $19.31 | $19.40 | -0.10% | 109,744 |
| Dec 12, 2025 | $19.69 | $19.79 | $19.42 | $19.42 | -1.52% | 126,083 |
| Dec 11, 2025 | $19.88 | $19.88 | $19.60 | $19.72 | -0.80% | 143,148 |
| Dec 10, 2025 | $19.81 | $19.90 | $19.71 | $19.88 | +0.15% | 116,544 |
| Dec 9, 2025 | $19.82 | $19.94 | $19.80 | $19.85 | +0.15% | 109,502 |
| Dec 8, 2025 | $19.68 | $19.83 | $19.54 | $19.82 | +0.61% | 138,698 |
| Dec 5, 2025 | $19.70 | $19.81 | $19.58 | $19.70 | +0.15% | 114,293 |
| Dec 4, 2025 | $19.77 | $19.84 | $19.60 | $19.67 | -0.91% | 177,108 |
| Dec 3, 2025 | $19.50 | $19.86 | $19.48 | $19.85 | +1.95% | 156,150 |
| Dec 2, 2025 | $19.50 | $19.62 | $19.45 | $19.47 | -0.15% | 143,320 |
| Dec 1, 2025 | $19.25 | $19.52 | $19.25 | $19.50 | +0.26% | 147,195 |
| Nov 28, 2025 | $19.34 | $19.45 | $19.25 | $19.45 | +0.78% | 105,902 |
| Nov 26, 2025 | $19.31 | $19.48 | $19.22 | $19.30 | +0.10% | 149,833 |
| Nov 25, 2025 | $19.42 | $19.54 | $19.23 | $19.28 | -1.23% | 116,047 |
| Nov 24, 2025 | $19.45 | $19.74 | $19.40 | $19.52 | +0.15% | 85,879 |
| Nov 21, 2025 | $19.20 | $19.54 | $18.96 | $19.49 | +1.14% | 148,842 |
| Nov 20, 2025 | $19.71 | $19.71 | $19.27 | $19.27 | -1.83% | 104,481 |
| Nov 19, 2025 | $19.90 | $19.95 | $19.62 | $19.63 | -1.55% | 57,119 |
| Nov 18, 2025 | $19.95 | $20.05 | $19.84 | $19.94 | -0.25% | 72,672 |
| Nov 17, 2025 | $20.20 | $20.32 | $19.87 | $19.99 | -1.09% | 86,528 |
| Nov 14, 2025 | $20.19 | $20.29 | $20.07 | $20.21 | +0.10% | 72,662 |
| Nov 13, 2025 | $20.44 | $20.44 | $20.16 | $20.19 | -1.37% | 91,267 |
| Nov 12, 2025 | $20.77 | $20.81 | $20.34 | $20.47 | -1.40% | 162,724 |
| Nov 11, 2025 | $20.96 | $21.05 | $20.73 | $20.76 | -1.10% | 76,372 |
| Nov 10, 2025 | $21.05 | $21.20 | $20.95 | $20.99 | +0.33% | 93,617 |
| Nov 7, 2025 | $20.84 | $20.98 | $20.76 | $20.92 | +0.58% | 50,647 |
| Nov 6, 2025 | $20.93 | $20.93 | $20.74 | $20.80 | -0.24% | 32,731 |
| Nov 5, 2025 | $20.81 | $20.97 | $20.74 | $20.85 | +0.24% | 63,677 |
| Nov 4, 2025 | $20.60 | $20.94 | $20.59 | $20.80 | +0.46% | 89,038 |
| Nov 3, 2025 | $20.86 | $20.88 | $20.67 | $20.71 | -0.36% | 69,093 |
| Oct 31, 2025 | $20.72 | $20.83 | $20.58 | $20.78 | +0.34% | 115,114 |
| Oct 30, 2025 | $20.85 | $21.03 | $20.71 | $20.71 | -1.43% | 72,103 |
| Oct 29, 2025 | $21.13 | $21.18 | $20.93 | $21.01 | -0.28% | 52,926 |
| Oct 28, 2025 | $21.18 | $21.30 | $21.05 | $21.07 | -0.66% | 40,810 |
| Oct 27, 2025 | $21.22 | $21.40 | $21.17 | $21.21 | +0.19% | 53,043 |
| Oct 24, 2025 | $21.34 | $21.34 | $21.15 | $21.17 | -1.63% | 71,877 |
| Oct 23, 2025 | $21.59 | $21.61 | $21.49 | $21.52 | -0.05% | 38,027 |
| Oct 22, 2025 | $21.60 | $21.63 | $21.42 | $21.53 | -0.32% | 47,434 |
| Oct 21, 2025 | $21.55 | $21.68 | $21.46 | $21.60 | – | 32,411 |
Seasonality
GS.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.0% | -1.5% | 0.4% | 0.1% | -0.1% | 3.8% | -0.1% | 1.3% | -0.8% | -0.9% | -1.5% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 5.7% | -1.0% | -4.0% | 2.0% | 2.3% | -2.8% | 1.2% | -0.1% | 0.2% | -3.8% | 0.0% | |
| 2025 | 3.6% | 3.5% | -5.9% | -0.0% | -5.0% | 0.8% | 4.4% | 0.6% | -3.5% | -0.0% | -6.4% | -0.5% |
| 2024 | 5.8% | 3.8% | -1.6% | 0.9% | 3.6% | -1.3% | -0.2% | 0.8% | 1.3% | 5.7% | 0.2% | -6.8% |
| 2023 | 12.3% | 3.3% | -1.3% | 1.9% | -1.5% | -0.7% | 3.8% | -0.8% | 7.8% | -3.1% | 4.1% | -1.4% |
| 2022 | -9.8% | -1.5% | -3.2% | -5.9% | -4.1% | -3.5% | 10.5% | -8.1% | 7.3% | -7.3% | 5.6% | -4.6% |
| 2021 | -1.1% | -4.0% | 2.9% | -0.5% | 1.5% | 1.9% | 1.2% | 1.0% | 0.0% | 1.9% | -2.2% | 2.7% |
| 2020 | 3.2% | -6.1% | -9.6% | 5.0% | 4.5% | -2.6% | 10.6% | 2.1% | 2.4% | 3.0% | 1.1% | 4.4% |
| 2019 | 8.5% | -0.5% | 1.7% | 3.4% | -2.7% | 1.6% | 5.8% | 4.4% | -0.3% | 2.9% | 1.4% | 1.3% |
| 2018 | -1.6% | 2.3% | 2.1% | -4.4% | 3.6% | 4.0% | 0.1% | 1.9% | -3.8% | -4.1% | -10.6% | -8.7% |
| 2017 | 3.5% | 0.5% | 4.2% | 2.0% | -1.2% | 1.8% | 1.1% | -2.7% | 1.4% | -2.7% | -1.7% | 0.2% |