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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $18.35 | $18.49 | $18.34 | $18.36 | 0.00% | 68,432 |
| Oct 2026 | $19.08 | $19.40 | $18.36 | $18.36 | -3.77% | 1,349,130 |
| Sep 2026 | $19.07 | $19.24 | $18.87 | $19.08 | +0.16% | 1,204,940 |
| Aug 2026 | $19.05 | $19.29 | $18.95 | $19.05 | -0.10% | 1,404,812 |
| Jul 2026 | $19.08 | $19.49 | $18.99 | $19.07 | -0.37% | 1,253,178 |
| Jun 2026 | $19.74 | $19.77 | $19.08 | $19.14 | -2.84% | 1,276,101 |
| May 2026 | $19.26 | $19.86 | $19.12 | $19.70 | +2.28% | 1,133,543 |
| Apr 2026 | $19.18 | $19.87 | $19.12 | $19.26 | +0.52% | 1,660,065 |
| Mar 2026 | $19.88 | $20.01 | $18.94 | $19.16 | -3.96% | 1,521,229 |
| Feb 2026 | $20.23 | $20.49 | $19.75 | $19.95 | -0.99% | 1,497,058 |
| Jan 2026 | $19.40 | $20.53 | $19.38 | $20.15 | +4.13% | 1,540,697 |
| Dec 2025 | $19.25 | $19.94 | $19.14 | $19.35 | -0.51% | 3,296,267 |
| Nov 2025 | $20.86 | $21.20 | $18.96 | $19.45 | -6.40% | 1,729,131 |
| Oct 2025 | $21.12 | $22.00 | $20.58 | $20.78 | -1.56% | 1,228,611 |
| Sep 2025 | $21.82 | $22.14 | $20.84 | $21.11 | -3.52% | 1,052,588 |
| Aug 2025 | $21.85 | $22.32 | $20.40 | $21.88 | +0.55% | 758,555 |
| Jul 2025 | $21.22 | $22.20 | $21.22 | $21.76 | +2.84% | 1,184,583 |
| Jun 2025 | $21.07 | $21.43 | $20.97 | $21.16 | +0.81% | 1,558,438 |
| May 2025 | $22.15 | $22.20 | $20.99 | $20.99 | -5.02% | 1,144,728 |
| Apr 2025 | $22.49 | $22.56 | $20.84 | $22.10 | -1.52% | 1,052,081 |
| Mar 2025 | $23.90 | $23.97 | $22.44 | $22.44 | -5.87% | 848,878 |
| Feb 2025 | $22.95 | $24.24 | $22.91 | $23.84 | +3.52% | 655,703 |
| Jan 2025 | $22.87 | $23.65 | $22.73 | $23.03 | +2.08% | 960,115 |
| Dec 2024 | $24.14 | $24.48 | $22.49 | $22.56 | -6.78% | 1,134,595 |
| Nov 2024 | $24.13 | $24.30 | $23.43 | $24.20 | +0.25% | 783,014 |
| Oct 2024 | $23.28 | $24.44 | $23.12 | $24.14 | +3.96% | 907,393 |
| Sep 2024 | $23.00 | $23.91 | $22.60 | $23.22 | +1.26% | 955,965 |
| Aug 2024 | $22.75 | $23.68 | $22.25 | $22.93 | +0.79% | 1,102,697 |
| Jul 2024 | $23.20 | $23.76 | $22.45 | $22.75 | -1.94% | 1,029,184 |
| Jun 2024 | $23.60 | $23.66 | $22.86 | $23.20 | -1.28% | 735,307 |
| May 2024 | $22.63 | $23.90 | $22.53 | $23.50 | +3.57% | 1,035,740 |
| Apr 2024 | $23.08 | $23.55 | $22.30 | $22.69 | -0.79% | 977,328 |
| Mar 2024 | $23.34 | $23.88 | $22.67 | $22.87 | -1.63% | 914,200 |
| Feb 2024 | $22.39 | $23.47 | $22.30 | $23.25 | +3.84% | 1,092,726 |
| Jan 2024 | $21.57 | $22.63 | $21.30 | $22.39 | +3.85% | 867,642 |
| Dec 2023 | $21.85 | $22.30 | $21.21 | $21.56 | -1.37% | 867,708 |
| Nov 2023 | $20.98 | $21.96 | $20.82 | $21.86 | +4.10% | 748,616 |
| Oct 2023 | $21.99 | $21.99 | $20.30 | $21.00 | -4.98% | 975,234 |
| Sep 2023 | $20.57 | $22.25 | $20.50 | $22.10 | +7.80% | 1,085,493 |
| Aug 2023 | $20.60 | $20.80 | $20.13 | $20.50 | -0.82% | 909,384 |
| Jul 2023 | $20.54 | $20.78 | $20.06 | $20.67 | +1.82% | 830,375 |
| Jun 2023 | $20.40 | $20.56 | $20.10 | $20.30 | -0.73% | 1,145,447 |
| May 2023 | $20.74 | $20.76 | $19.17 | $20.45 | -1.49% | 941,032 |
| Apr 2023 | $20.70 | $21.20 | $20.18 | $20.76 | +0.19% | 950,046 |
| Mar 2023 | $20.92 | $21.57 | $19.07 | $20.72 | -1.33% | 1,066,351 |
| Feb 2023 | $20.25 | $21.68 | $20.21 | $21.00 | +3.30% | 1,521,312 |
| Jan 2023 | $18.52 | $20.36 | $17.91 | $20.33 | +10.43% | 1,145,511 |
| Dec 2022 | $19.17 | $19.50 | $18.40 | $18.41 | -4.61% | 1,706,955 |
| Nov 2022 | $18.42 | $19.50 | $18.01 | $19.30 | +5.64% | 1,229,230 |
| Oct 2022 | $20.04 | $20.45 | $18.02 | $18.27 | -8.51% | 760,086 |
| Sep 2022 | $18.50 | $20.03 | $18.34 | $19.97 | +7.25% | 920,029 |
| Aug 2022 | $20.14 | $21.61 | $18.42 | $18.62 | -8.14% | 902,296 |
| Jul 2022 | $18.56 | $20.28 | $18.21 | $20.27 | +9.15% | 787,720 |
| Jun 2022 | $19.12 | $19.29 | $17.50 | $18.57 | -3.53% | 1,293,893 |
| May 2022 | $19.63 | $19.79 | $18.37 | $19.25 | -4.13% | 1,256,462 |
| Apr 2022 | $21.28 | $21.65 | $19.43 | $20.08 | -6.95% | 1,008,539 |
| Mar 2022 | $22.42 | $22.50 | $20.01 | $21.58 | -3.23% | 1,209,591 |
| Feb 2022 | $22.83 | $23.40 | $21.60 | $22.30 | -1.50% | 1,028,640 |
| Jan 2022 | $25.27 | $25.34 | $21.83 | $22.64 | -10.66% | 1,273,236 |
| Dec 2021 | $24.75 | $25.35 | $24.67 | $25.34 | +2.67% | 607,976 |
| Nov 2021 | $25.16 | $27.81 | $24.68 | $24.68 | -2.22% | 713,220 |
| Oct 2021 | $24.98 | $25.24 | $24.60 | $25.24 | +0.96% | 738,730 |
| Sep 2021 | $25.00 | $25.20 | $24.66 | $25.00 | 0.00% | 981,966 |
| Aug 2021 | $24.60 | $25.15 | $24.01 | $25.00 | +1.01% | 1,174,841 |
| Jul 2021 | $24.68 | $24.75 | $24.05 | $24.75 | +0.20% | 815,976 |
| Jun 2021 | $24.29 | $24.75 | $24.18 | $24.70 | +1.90% | 1,333,569 |
| May 2021 | $23.92 | $24.39 | $23.81 | $24.24 | +1.47% | 928,607 |
| Apr 2021 | $23.91 | $24.56 | $23.89 | $23.89 | -0.46% | 1,079,070 |
| Mar 2021 | $23.45 | $24.20 | $23.01 | $24.00 | +2.87% | 1,242,156 |
| Feb 2021 | $24.31 | $24.58 | $23.07 | $23.33 | -3.99% | 919,587 |
| Jan 2021 | $24.42 | $24.63 | $23.30 | $24.30 | -1.14% | 1,038,394 |
| Dec 2020 | $23.56 | $24.73 | $23.56 | $24.58 | +4.37% | 1,082,061 |
| Nov 2020 | $23.42 | $23.99 | $23.12 | $23.55 | +1.07% | 873,312 |
| Oct 2020 | $22.85 | $23.93 | $22.85 | $23.30 | +1.97% | 1,098,285 |
| Sep 2020 | $22.37 | $23.32 | $21.95 | $22.85 | +2.37% | 1,107,488 |
| Aug 2020 | $21.87 | $23.00 | $21.72 | $22.32 | +2.06% | 990,407 |
| Jul 2020 | $20.13 | $21.90 | $20.00 | $21.87 | +9.35% | 1,225,846 |
| Jun 2020 | $20.63 | $21.05 | $19.61 | $20.00 | -2.63% | 1,048,173 |
| May 2020 | $19.45 | $20.73 | $19.18 | $20.54 | +4.53% | 780,720 |
| Apr 2020 | $18.20 | $19.99 | $17.27 | $19.65 | +3.75% | 1,213,647 |
| Mar 2020 | $20.95 | $22.60 | $15.00 | $18.94 | -9.55% | 2,430,745 |
| Feb 2020 | $22.31 | $22.99 | $20.82 | $20.94 | -6.14% | 1,520,595 |
| Jan 2020 | $21.90 | $22.55 | $21.90 | $22.31 | +2.11% | 978,754 |
| Dec 2019 | $21.49 | $22.08 | $21.30 | $21.85 | +1.35% | 1,039,324 |
| Nov 2019 | $21.32 | $21.80 | $21.27 | $21.56 | +1.41% | 1,035,755 |
| Oct 2019 | $20.96 | $21.95 | $20.81 | $21.26 | +1.72% | 1,226,993 |
| Sep 2019 | $20.99 | $21.81 | $20.80 | $20.90 | -0.29% | 1,009,042 |
| Aug 2019 | $20.10 | $21.29 | $19.90 | $20.96 | +4.38% | 1,956,371 |
| Jul 2019 | $19.37 | $20.45 | $19.28 | $20.08 | +4.47% | 1,638,500 |
| Jun 2019 | $18.96 | $19.54 | $18.95 | $19.22 | +1.64% | 1,189,998 |
| May 2019 | $19.45 | $19.57 | $18.91 | $18.91 | -2.73% | 1,118,923 |
| Apr 2019 | $19.17 | $19.73 | $19.05 | $19.44 | +2.21% | 1,094,807 |
| Mar 2019 | $18.68 | $19.89 | $18.68 | $19.02 | +1.66% | 921,929 |
| Feb 2019 | $18.90 | $19.07 | $18.08 | $18.71 | -0.53% | 1,046,894 |
| Jan 2019 | $17.44 | $19.32 | $17.42 | $18.81 | +7.12% | 2,014,295 |
| Dec 2018 | $19.28 | $19.47 | $16.45 | $17.56 | -8.73% | 4,139,865 |
| Nov 2018 | $21.53 | $21.53 | $19.10 | $19.24 | -10.64% | 1,361,978 |
| Oct 2018 | $22.77 | $22.85 | $20.79 | $21.53 | -5.15% | 955,756 |
| Sep 2018 | $23.52 | $23.67 | $22.52 | $22.70 | -3.81% | 704,414 |
| Aug 2018 | $23.12 | $23.65 | $22.98 | $23.60 | +1.86% | 655,968 |
| Jul 2018 | $23.26 | $23.97 | $22.80 | $23.17 | -0.90% | 858,999 |
| Jun 2018 | $22.61 | $23.48 | $22.58 | $23.38 | +3.95% | 566,100 |
| May 2018 | $21.69 | $22.65 | $21.69 | $22.49 | +3.60% | 837,730 |
| Apr 2018 | $22.97 | $22.98 | $21.64 | $21.71 | -5.36% | 1,210,222 |
| Mar 2018 | $22.46 | $23.25 | $22.06 | $22.94 | +2.14% | 804,337 |
| Feb 2018 | $21.94 | $22.47 | $21.25 | $22.46 | +2.32% | 1,375,291 |
| Jan 2018 | $22.60 | $23.00 | $21.79 | $21.95 | -2.66% | 1,305,337 |
| Dec 2017 | $22.50 | $23.21 | $22.30 | $22.55 | +0.22% | 1,067,675 |
| Nov 2017 | $22.71 | $23.19 | $22.50 | $22.50 | -1.75% | 898,111 |
| Oct 2017 | $23.79 | $23.80 | $22.40 | $22.90 | -3.74% | 844,346 |
| Sep 2017 | $23.37 | $23.94 | $23.32 | $23.79 | +1.45% | 441,377 |
| Aug 2017 | $24.01 | $24.19 | $23.01 | $23.45 | -2.70% | 632,706 |
| Jul 2017 | $23.95 | $24.46 | $23.87 | $24.10 | +0.08% | 603,877 |
| Jun 2017 | $23.73 | $24.20 | $23.39 | $24.08 | +1.82% | 702,063 |
| May 2017 | $23.95 | $24.38 | $22.83 | $23.65 | -1.21% | 1,768,626 |
| Apr 2017 | $23.71 | $24.07 | $23.16 | $23.94 | +0.97% | 1,057,047 |
| Mar 2017 | $22.72 | $23.92 | $22.28 | $23.71 | +4.22% | 1,243,698 |
| Feb 2017 | $22.48 | $23.14 | $20.44 | $22.75 | +0.53% | 1,029,638 |
| Jan 2017 | $22.02 | $23.30 | $21.86 | $22.63 | +2.44% | 1,038,196 |
| Dec 2016 | $21.75 | $22.60 | $21.13 | $22.09 | +1.33% | 1,064,194 |
| Nov 2016 | $22.16 | $22.42 | $20.84 | $21.80 | -1.22% | 1,207,724 |
| Oct 2016 | $22.62 | $23.47 | $21.61 | $22.07 | -2.26% | 1,441,026 |
| Sep 2016 | $22.11 | $22.74 | $21.55 | $22.58 | +2.26% | 1,510,323 |
| Aug 2016 | $22.14 | $22.40 | $21.60 | $22.08 | +0.05% | 1,547,059 |
| Jul 2016 | $20.63 | $22.17 | $20.44 | $22.07 | +7.03% | 1,921,923 |
| Jun 2016 | $20.08 | $20.69 | $19.77 | $20.62 | +2.69% | 1,700,132 |
| May 2016 | $20.26 | $20.59 | $19.85 | $20.08 | -0.89% | 1,519,358 |
| Apr 2016 | $19.77 | $20.37 | $19.65 | $20.26 | +1.86% | 974,241 |
| Mar 2016 | $19.20 | $19.92 | $19.16 | $19.89 | +3.59% | 759,176 |
| Feb 2016 | $19.41 | $19.55 | $18.41 | $19.20 | -1.89% | 940,406 |
| Jan 2016 | $19.74 | $20.10 | $19.26 | $19.57 | -1.41% | 1,012,865 |
| Dec 2015 | $19.99 | $20.10 | $19.05 | $19.85 | -0.65% | 1,159,210 |
| Nov 2015 | $19.37 | $20.14 | $19.37 | $19.98 | +3.10% | 870,941 |
| Oct 2015 | $19.14 | $19.53 | $18.95 | $19.38 | +1.36% | 1,216,880 |
| Sep 2015 | $18.83 | $19.35 | $18.81 | $19.12 | +0.11% | 813,245 |
| Aug 2015 | $19.52 | $19.88 | $18.60 | $19.10 | -2.15% | 1,533,049 |
| Jul 2015 | $19.79 | $19.97 | $19.26 | $19.52 | -1.41% | 1,239,315 |
| Jun 2015 | $20.46 | $20.57 | $19.71 | $19.80 | -3.20% | 1,134,496 |
| May 2015 | $20.33 | $20.69 | $20.15 | $20.46 | +0.27% | 1,129,305 |
| Apr 2015 | $20.02 | $20.48 | $19.95 | $20.40 | +1.85% | 1,492,068 |
| Mar 2015 | $19.70 | $20.09 | $19.55 | $20.03 | +1.55% | 1,167,183 |
| Feb 2015 | $19.15 | $19.75 | $19.04 | $19.72 | +3.00% | 1,050,519 |
| Jan 2015 | $18.94 | $19.34 | $18.83 | $19.15 | +1.11% | 1,298,673 |
| Dec 2014 | $19.12 | $19.46 | $18.50 | $18.94 | -0.84% | 2,257,787 |
| Nov 2014 | $19.19 | $19.50 | $19.00 | $19.10 | -0.47% | 1,484,661 |
| Oct 2014 | $19.54 | $19.64 | $18.87 | $19.19 | -1.79% | 1,196,587 |
| Sep 2014 | $20.15 | $20.19 | $19.26 | $19.54 | -2.59% | 1,208,079 |
| Aug 2014 | $19.84 | $20.20 | $19.66 | $20.06 | +1.42% | 764,799 |
| Jul 2014 | $20.02 | $20.50 | $19.71 | $19.78 | -1.10% | 1,100,096 |
| Jun 2014 | $19.95 | $20.22 | $19.64 | $20.00 | +0.10% | 1,093,949 |
| May 2014 | $19.85 | $20.13 | $19.60 | $19.98 | +0.65% | 1,397,416 |
| Apr 2014 | $19.19 | $19.88 | $19.15 | $19.85 | +3.76% | 1,293,985 |
| Mar 2014 | $19.03 | $19.52 | $18.70 | $19.13 | +0.42% | 1,382,166 |
| Feb 2014 | $18.63 | $19.34 | $18.34 | $19.05 | +2.58% | 1,072,291 |
| Jan 2014 | $18.01 | $19.48 | $17.96 | $18.57 | +2.88% | 1,356,270 |
| Dec 2013 | $18.08 | $18.13 | $17.25 | $18.05 | -0.22% | 4,274,759 |
| Nov 2013 | $19.15 | $19.30 | $18.02 | $18.09 | -5.34% | 2,202,215 |
| Oct 2013 | $19.99 | $19.99 | $18.67 | $19.11 | -4.40% | 1,790,630 |
| Sep 2013 | $20.18 | $20.30 | $19.62 | $19.99 | -1.53% | 1,270,456 |
| Aug 2013 | $21.32 | $21.37 | $19.84 | $20.30 | -5.58% | 1,328,236 |
| Jul 2013 | $21.63 | $22.10 | $20.91 | $21.50 | -0.92% | 1,310,662 |
| Jun 2013 | $23.44 | $23.65 | $20.32 | $21.70 | -7.46% | 2,006,558 |
| May 2013 | $22.86 | $23.74 | $22.82 | $23.45 | +2.45% | 1,511,647 |
| Apr 2013 | $23.41 | $23.74 | $22.70 | $22.89 | -2.51% | 1,263,404 |
| Mar 2013 | $22.65 | $23.48 | $22.52 | $23.48 | +3.66% | 1,797,276 |
| Feb 2013 | $22.66 | $23.20 | $22.45 | $22.65 | -0.13% | 1,489,460 |
| Jan 2013 | $20.77 | $22.83 | $20.67 | $22.68 | +9.62% | 2,123,690 |
| Dec 2012 | $20.50 | $20.94 | $20.20 | $20.69 | +0.93% | 1,367,551 |
| Nov 2012 | $20.85 | $21.25 | $19.68 | $20.50 | -1.77% | 1,367,480 |
| Oct 2012 | $19.95 | $21.15 | $19.77 | $20.87 | +5.08% | 3,483,796 |
| Sep 2012 | $19.88 | $20.16 | $19.76 | $19.86 | +0.16% | 1,630,961 |
| Aug 2012 | $19.20 | $19.99 | $19.00 | $19.83 | +3.71% | 3,329,065 |
| Jul 2012 | $18.07 | $19.25 | $18.07 | $19.12 | +7.11% | 2,526,274 |
| Jun 2012 | $18.65 | $19.12 | $17.77 | $17.85 | -5.10% | 1,934,464 |
| May 2012 | $19.72 | $20.19 | $18.08 | $18.81 | -4.81% | 1,090,618 |
| Apr 2012 | $19.53 | $20.11 | $19.33 | $19.76 | +1.80% | 755,238 |
| Mar 2012 | $19.98 | $20.30 | $19.32 | $19.41 | -2.48% | 1,458,639 |
| Feb 2012 | $19.11 | $20.14 | $19.05 | $19.90 | +4.59% | 1,029,213 |
| Jan 2012 | $16.76 | $19.60 | $16.76 | $19.03 | +14.16% | 1,367,545 |
| Dec 2011 | $17.66 | $17.75 | $16.56 | $16.67 | -6.08% | 2,189,588 |
| Nov 2011 | $18.90 | $18.94 | $17.52 | $17.75 | -8.13% | 1,037,351 |
| Oct 2011 | $18.26 | $19.91 | $17.12 | $19.32 | +4.26% | 1,752,763 |
| Sep 2011 | $20.33 | $20.49 | $18.25 | $18.53 | -7.77% | 1,578,077 |
| Aug 2011 | $20.70 | $21.30 | $18.50 | $20.09 | -1.65% | 2,036,188 |
| Jul 2011 | $21.29 | $21.40 | $20.42 | $20.43 | -4.13% | 1,624,050 |
| Jun 2011 | $21.42 | $21.63 | $20.52 | $21.31 | -0.09% | 2,096,105 |
| May 2011 | $23.11 | $23.37 | $21.33 | $21.33 | -7.42% | 1,478,352 |
| Apr 2011 | $22.38 | $23.45 | $22.38 | $23.04 | +2.95% | 953,811 |
| Mar 2011 | $22.14 | $22.50 | $21.87 | $22.38 | +0.95% | 1,421,582 |
| Feb 2011 | $21.59 | $22.17 | $21.44 | $22.17 | +2.50% | 987,525 |
| Jan 2011 | $20.97 | $21.91 | $20.95 | $21.63 | +2.90% | 875,894 |
| Dec 2010 | $21.80 | $22.19 | $20.80 | $21.02 | -3.45% | 1,059,409 |
| Nov 2010 | $21.95 | $22.48 | $21.62 | $21.77 | -0.73% | 1,151,019 |
| Oct 2010 | $21.26 | $21.97 | $21.10 | $21.93 | +3.20% | 1,809,227 |
| Sep 2010 | $20.84 | $21.52 | $20.81 | $21.25 | +2.16% | 1,382,326 |
| Aug 2010 | $19.85 | $20.98 | $19.77 | $20.80 | +5.16% | 1,408,060 |
| Jul 2010 | $17.99 | $21.21 | $17.90 | $19.78 | +10.19% | 3,266,158 |
| Jun 2010 | $18.70 | $19.06 | $17.92 | $17.95 | -4.06% | 1,708,143 |
| May 2010 | $20.24 | $20.52 | $16.17 | $18.71 | -7.10% | 6,326,054 |
| Apr 2010 | $22.10 | $22.89 | $19.92 | $20.14 | -8.20% | 4,445,752 |
| Mar 2010 | $22.64 | $22.75 | $21.63 | $21.94 | -2.88% | 1,581,531 |
| Feb 2010 | $21.10 | $22.75 | $19.76 | $22.59 | +7.06% | 2,308,651 |
| Jan 2010 | $21.93 | $22.42 | $21.02 | $21.10 | -3.78% | 1,591,155 |
| Dec 2009 | $20.07 | $22.50 | $20.04 | $21.93 | +8.94% | 1,942,842 |
| Nov 2009 | $20.65 | $21.19 | $20.00 | $20.13 | -4.37% | 1,741,933 |
| Oct 2009 | $20.03 | $22.10 | $19.61 | $21.05 | +4.00% | 1,630,700 |
| Sep 2009 | $18.46 | $20.25 | $18.21 | $20.24 | +8.76% | 1,948,867 |
| Aug 2009 | $17.81 | $18.89 | $17.11 | $18.61 | +6.46% | 1,105,845 |
| Jul 2009 | $16.15 | $17.99 | $15.90 | $17.48 | +8.03% | 1,372,526 |
| Jun 2009 | $15.74 | $17.47 | $15.08 | $16.18 | +4.98% | 1,756,556 |
| May 2009 | $13.36 | $15.55 | $13.20 | $15.41 | +14.51% | 1,361,114 |
| Apr 2009 | $11.50 | $14.00 | $11.30 | $13.46 | +16.03% | 1,829,723 |
| Mar 2009 | $10.65 | $12.39 | $9.10 | $11.60 | +4.50% | 3,696,066 |
| Feb 2009 | $11.06 | $13.14 | $10.20 | $11.10 | -7.65% | 1,788,817 |
| Jan 2009 | $13.25 | $14.34 | $10.78 | $12.02 | -7.54% | 2,487,261 |
| Dec 2008 | $9.57 | $13.63 | $9.00 | $13.00 | +34.71% | 2,049,604 |
| Nov 2008 | $11.55 | $11.60 | $7.11 | $9.65 | -15.05% | 1,729,127 |
| Oct 2008 | $12.22 | $14.91 | $8.35 | $11.36 | -11.18% | 2,511,025 |
| Sep 2008 | $15.97 | $16.13 | $8.49 | $12.79 | -19.36% | 2,710,076 |
| Aug 2008 | $15.70 | $16.98 | $14.70 | $15.86 | +2.65% | 1,198,515 |
| Jul 2008 | $17.68 | $18.00 | $12.00 | $15.45 | -13.64% | 2,641,053 |
| Jun 2008 | $19.98 | $19.98 | $17.70 | $17.89 | -10.27% | 979,995 |
| May 2008 | $18.93 | $20.02 | $18.72 | $19.94 | +5.32% | 916,579 |
| Apr 2008 | $17.69 | $19.55 | $17.69 | $18.93 | +6.53% | 1,942,264 |
| Mar 2008 | $20.58 | $20.66 | $16.00 | $17.77 | -15.86% | 681,792 |
| Feb 2008 | $22.26 | $23.00 | $21.05 | $21.12 | -5.29% | 304,233 |
| Jan 2008 | $21.20 | $23.11 | $21.05 | $22.30 | +5.49% | 1,133,000 |
| Dec 2007 | $21.99 | $22.36 | $20.50 | $21.14 | -3.87% | 1,540,635 |
| Nov 2007 | $23.79 | $23.80 | $20.60 | $21.99 | -8.38% | 1,156,200 |
| Oct 2007 | $23.90 | $24.80 | $23.51 | $24.00 | -0.41% | 1,670,700 |
| Sep 2007 | $23.50 | $24.63 | $22.75 | $24.10 | +1.95% | 2,995,100 |
| Aug 2007 | $25.00 | $25.07 | $23.00 | $23.64 | -5.70% | 6,061,400 |
| Jul 2007 | $25.53 | $25.71 | $24.00 | $25.07 | -2.03% | 360,700 |
| Jun 2007 | $25.67 | $25.74 | $25.45 | $25.59 | -0.31% | 454,600 |
| May 2007 | $25.65 | $26.10 | $25.48 | $25.67 | -0.39% | 803,000 |
| Apr 2007 | $25.89 | $26.15 | $25.48 | $25.77 | -0.69% | 388,900 |
| Mar 2007 | $26.48 | $26.48 | $25.61 | $25.95 | -1.67% | 567,800 |
| Feb 2007 | $26.02 | $26.50 | $25.95 | $26.39 | +0.80% | 580,200 |
| Jan 2007 | $26.34 | $26.51 | $25.42 | $26.18 | -0.46% | 624,700 |
| Dec 2006 | $26.35 | $26.50 | $26.01 | $26.30 | 0.00% | 624,100 |
| Nov 2006 | $25.90 | $26.35 | $25.80 | $26.30 | +1.35% | 1,013,400 |
| Oct 2006 | $25.87 | $26.00 | $25.56 | $25.95 | +0.46% | 1,203,700 |
| Sep 2006 | $25.80 | $25.85 | $25.55 | $25.83 | +0.27% | 1,144,200 |
| Aug 2006 | $25.56 | $25.76 | $25.40 | $25.76 | +0.63% | 788,200 |
| Jul 2006 | $25.80 | $26.10 | $25.39 | $25.60 | -0.43% | 1,517,400 |
| Jun 2006 | $25.60 | $25.82 | $25.35 | $25.71 | +0.43% | 1,872,100 |
| May 2006 | $25.53 | $26.00 | $25.30 | $25.60 | +0.35% | 1,627,000 |
| Apr 2006 | $25.98 | $26.15 | $25.45 | $25.51 | -1.51% | 1,310,700 |
| Mar 2006 | $25.95 | $26.18 | $25.73 | $25.90 | -0.19% | 2,816,800 |
| Feb 2006 | $25.72 | $26.00 | $25.65 | $25.95 | +0.58% | 429,200 |
| Jan 2006 | $25.56 | $26.39 | $25.56 | $25.80 | +0.39% | 4,518,800 |
| Dec 2005 | $25.40 | $25.90 | $25.30 | $25.70 | +0.98% | 802,400 |
| Nov 2005 | $25.35 | $25.65 | $24.59 | $25.45 | +0.39% | 1,678,800 |
| Oct 2005 | $25.35 | $25.65 | $25.10 | $25.35 | 0.00% | 2,362,600 |
| Sep 2005 | $25.42 | $25.60 | $25.05 | $25.35 | -0.51% | 1,756,700 |
| Aug 2005 | $24.90 | $25.80 | $24.80 | $25.48 | +2.33% | 5,073,000 |
| Jul 2005 | $24.87 | $25.28 | $24.75 | $24.90 | -0.08% | 2,492,100 |
| Jun 2005 | $24.80 | $24.97 | $24.25 | $24.92 | +0.48% | 2,201,400 |
| May 2005 | $24.97 | $25.06 | $24.35 | $24.80 | -0.72% | 3,838,000 |
| Apr 2005 | $24.94 | $25.20 | $24.90 | $24.98 | – | 627,800 |
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% |