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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.35 | $18.49 | $18.34 | $18.36 | 0.00% | 68,432 |
| Oct 26, 2026 | $18.91 | $18.95 | $18.36 | $18.36 | -4.28% | 452,268 |
| Oct 19, 2026 | $19.23 | $19.34 | $19.12 | $19.18 | 0.00% | 257,350 |
| Oct 12, 2026 | $19.33 | $19.37 | $19.12 | $19.18 | -0.16% | 255,936 |
| Oct 5, 2026 | $19.24 | $19.40 | $19.12 | $19.21 | -0.10% | 267,904 |
| Sep 28, 2026 | $19.04 | $19.25 | $19.03 | $19.23 | +0.37% | 325,392 |
| Sep 21, 2026 | $19.20 | $19.24 | $19.10 | $19.16 | 0.00% | 231,813 |
| Sep 14, 2026 | $18.95 | $19.18 | $18.92 | $19.16 | +1.16% | 286,111 |
| Sep 8, 2026 | $19.06 | $19.17 | $18.87 | $18.94 | -0.61% | 310,176 |
| Aug 31, 2026 | $19.16 | $19.18 | $19.00 | $19.06 | -0.28% | 227,107 |
| Aug 24, 2026 | $19.15 | $19.24 | $19.05 | $19.11 | -0.36% | 333,929 |
| Aug 17, 2026 | $19.14 | $19.24 | $18.96 | $19.18 | +0.57% | 312,967 |
| Aug 10, 2026 | $19.20 | $19.29 | $18.95 | $19.07 | -0.57% | 374,978 |
| Aug 3, 2026 | $19.05 | $19.24 | $19.05 | $19.18 | +0.58% | 322,951 |
| Jul 27, 2026 | $19.14 | $19.18 | $18.99 | $19.07 | +0.32% | 415,498 |
| Jul 20, 2026 | $19.40 | $19.42 | $19.00 | $19.01 | -2.01% | 197,456 |
| Jul 13, 2026 | $19.26 | $19.44 | $19.24 | $19.40 | +0.36% | 183,952 |
| Jul 6, 2026 | $19.34 | $19.49 | $19.28 | $19.33 | -0.05% | 283,713 |
| Jun 29, 2026 | $19.30 | $19.38 | $19.08 | $19.34 | +0.31% | 652,942 |
| Jun 22, 2026 | $19.50 | $19.50 | $19.10 | $19.28 | -0.93% | 272,986 |
| Jun 15, 2026 | $19.50 | $19.60 | $19.22 | $19.46 | +0.57% | 187,146 |
| Jun 8, 2026 | $19.46 | $19.49 | $19.25 | $19.35 | -0.57% | 174,649 |
| Jun 1, 2026 | $19.74 | $19.77 | $19.34 | $19.46 | -1.22% | 160,937 |
| May 26, 2026 | $19.51 | $19.86 | $19.48 | $19.70 | +0.95% | 238,742 |
| May 18, 2026 | $19.51 | $19.60 | $19.26 | $19.52 | -0.18% | 247,827 |
| May 11, 2026 | $19.44 | $19.83 | $19.32 | $19.55 | +0.57% | 261,307 |
| May 4, 2026 | $19.23 | $19.44 | $19.12 | $19.44 | +0.99% | 313,253 |
| Apr 27, 2026 | $19.37 | $19.38 | $19.12 | $19.25 | -0.26% | 321,666 |
| Apr 20, 2026 | $19.60 | $19.84 | $19.29 | $19.30 | -1.38% | 616,040 |
| Apr 13, 2026 | $19.50 | $19.87 | $19.41 | $19.57 | +0.26% | 383,342 |
| Apr 6, 2026 | $19.25 | $19.55 | $19.15 | $19.52 | +1.11% | 314,622 |
| Mar 30, 2026 | $18.98 | $19.34 | $18.98 | $19.31 | +1.71% | 406,073 |
| Mar 23, 2026 | $19.59 | $19.60 | $18.94 | $18.98 | -2.67% | 358,080 |
| Mar 16, 2026 | $19.74 | $19.78 | $19.35 | $19.50 | -0.31% | 382,964 |
| Mar 9, 2026 | $19.90 | $19.99 | $19.55 | $19.56 | -1.76% | 245,413 |
| Mar 2, 2026 | $19.88 | $20.01 | $19.73 | $19.91 | -0.20% | 225,508 |
| Feb 23, 2026 | $20.21 | $20.25 | $19.75 | $19.95 | -1.48% | 662,903 |
| Feb 17, 2026 | $20.37 | $20.49 | $20.21 | $20.25 | -0.59% | 256,499 |
| Feb 9, 2026 | $20.20 | $20.42 | $20.17 | $20.37 | +0.89% | 281,706 |
| Feb 2, 2026 | $20.23 | $20.30 | $20.04 | $20.19 | +0.20% | 295,950 |
| Jan 26, 2026 | $20.21 | $20.40 | $20.11 | $20.15 | -1.42% | 321,298 |
| Jan 20, 2026 | $20.40 | $20.45 | $20.26 | $20.44 | -0.15% | 293,960 |
| Jan 12, 2026 | $19.90 | $20.53 | $19.86 | $20.47 | +2.45% | 459,068 |
| Jan 5, 2026 | $19.69 | $20.15 | $19.60 | $19.98 | +1.38% | 422,524 |
| Dec 29, 2025 | $19.27 | $19.74 | $19.22 | $19.71 | +2.15% | 663,461 |
| Dec 22, 2025 | $19.24 | $19.31 | $19.14 | $19.29 | +0.12% | 550,900 |
| Dec 15, 2025 | $19.45 | $19.55 | $19.21 | $19.27 | -0.77% | 753,712 |
| Dec 8, 2025 | $19.68 | $19.94 | $19.42 | $19.42 | -1.42% | 633,975 |
| Dec 1, 2025 | $19.25 | $19.86 | $19.25 | $19.70 | +1.29% | 738,066 |
| Nov 24, 2025 | $19.45 | $19.74 | $19.22 | $19.45 | -0.21% | 457,661 |
| Nov 17, 2025 | $20.20 | $20.32 | $18.96 | $19.49 | -3.56% | 469,642 |
| Nov 10, 2025 | $21.05 | $21.20 | $20.07 | $20.21 | -3.39% | 496,642 |
| Nov 3, 2025 | $20.86 | $20.98 | $20.59 | $20.92 | +0.67% | 305,186 |
| Oct 27, 2025 | $21.22 | $21.40 | $20.58 | $20.78 | -1.84% | 333,996 |
| Oct 20, 2025 | $21.29 | $21.68 | $21.15 | $21.17 | -0.56% | 232,479 |
| Oct 13, 2025 | $21.45 | $21.53 | $21.21 | $21.29 | -0.37% | 285,319 |
| Oct 6, 2025 | $21.76 | $21.91 | $21.29 | $21.37 | -1.97% | 198,882 |
| Sep 29, 2025 | $21.30 | $22.00 | $20.84 | $21.80 | +2.59% | 401,135 |
| Sep 22, 2025 | $21.70 | $21.75 | $21.24 | $21.25 | -2.07% | 211,912 |
| Sep 15, 2025 | $21.91 | $22.14 | $21.70 | $21.70 | -0.60% | 242,923 |
| Sep 8, 2025 | $21.95 | $22.08 | $21.82 | $21.83 | -0.32% | 182,092 |
| Sep 2, 2025 | $21.82 | $22.00 | $21.60 | $21.90 | +0.09% | 192,461 |
| Aug 25, 2025 | $22.24 | $22.32 | $21.82 | $21.88 | -1.35% | 204,227 |
| Aug 18, 2025 | $21.90 | $22.21 | $21.84 | $22.18 | +1.26% | 199,791 |
| Aug 11, 2025 | $21.79 | $21.98 | $20.40 | $21.91 | +0.76% | 166,651 |
| Aug 4, 2025 | $21.83 | $21.98 | $20.98 | $21.74 | +0.05% | 162,765 |
| Jul 28, 2025 | $21.64 | $21.95 | $21.59 | $21.73 | +0.14% | 254,618 |
| Jul 21, 2025 | $22.15 | $22.20 | $21.66 | $21.70 | -1.36% | 190,345 |
| Jul 14, 2025 | $21.93 | $22.14 | $21.71 | $22.00 | +0.69% | 313,079 |
| Jul 7, 2025 | $21.52 | $22.07 | $21.42 | $21.85 | +1.53% | 244,680 |
| Jun 30, 2025 | $21.36 | $21.58 | $21.04 | $21.52 | +0.75% | 755,484 |
| Jun 23, 2025 | $21.22 | $21.43 | $21.15 | $21.36 | +0.66% | 277,318 |
| Jun 16, 2025 | $21.20 | $21.36 | $21.18 | $21.22 | -0.19% | 263,294 |
| Jun 9, 2025 | $21.29 | $21.39 | $21.20 | $21.26 | +0.05% | 207,134 |
| Jun 2, 2025 | $21.07 | $21.41 | $20.97 | $21.25 | +1.24% | 262,190 |
| May 27, 2025 | $21.36 | $21.52 | $20.99 | $20.99 | -1.36% | 448,167 |
| May 19, 2025 | $21.72 | $21.84 | $21.12 | $21.28 | -2.12% | 235,634 |
| May 12, 2025 | $21.91 | $21.96 | $21.50 | $21.74 | +0.42% | 227,925 |
| May 5, 2025 | $22.17 | $22.17 | $21.52 | $21.65 | -2.12% | 187,849 |
| Apr 28, 2025 | $22.12 | $22.22 | $21.96 | $22.12 | 0.00% | 169,221 |
| Apr 21, 2025 | $21.95 | $22.55 | $21.85 | $22.12 | +0.59% | 170,927 |
| Apr 14, 2025 | $21.30 | $22.13 | $21.30 | $21.99 | +3.24% | 166,437 |
| Apr 7, 2025 | $21.65 | $21.97 | $20.84 | $21.30 | -2.02% | 359,265 |
| Mar 31, 2025 | $22.80 | $22.93 | $21.16 | $21.74 | -4.69% | 502,301 |
| Mar 24, 2025 | $23.37 | $23.49 | $22.81 | $22.81 | -2.44% | 133,126 |
| Mar 17, 2025 | $23.34 | $23.49 | $23.32 | $23.38 | +0.02% | 100,417 |
| Mar 10, 2025 | $23.40 | $23.52 | $23.26 | $23.38 | -0.23% | 151,982 |
| Mar 3, 2025 | $23.90 | $23.97 | $23.40 | $23.43 | -1.72% | 192,436 |
| Feb 24, 2025 | $23.97 | $24.24 | $23.71 | $23.84 | -0.67% | 203,269 |
| Feb 18, 2025 | $23.40 | $24.00 | $23.29 | $24.00 | +2.08% | 131,909 |
| Feb 10, 2025 | $23.25 | $23.53 | $23.15 | $23.51 | +1.42% | 175,185 |
| Feb 3, 2025 | $22.95 | $23.20 | $22.91 | $23.18 | +0.65% | 145,340 |
| Jan 27, 2025 | $22.89 | $23.22 | $22.89 | $23.03 | 0.00% | 210,016 |
| Jan 21, 2025 | $23.36 | $23.65 | $22.93 | $23.03 | -1.29% | 204,725 |
| Jan 13, 2025 | $23.12 | $23.46 | $22.91 | $23.33 | +0.86% | 206,149 |
| Jan 6, 2025 | $23.02 | $23.23 | $22.96 | $23.13 | +0.09% | 257,991 |
| Dec 30, 2024 | $22.58 | $23.17 | $22.49 | $23.11 | +2.21% | 545,692 |
| Dec 23, 2024 | $23.10 | $23.24 | $22.57 | $22.61 | -2.49% | 119,061 |
| Dec 16, 2024 | $23.92 | $23.92 | $22.70 | $23.19 | -2.45% | 255,130 |
| Dec 9, 2024 | $24.40 | $24.40 | $23.71 | $23.77 | -2.58% | 109,306 |
| Dec 2, 2024 | $24.14 | $24.48 | $23.85 | $24.40 | +0.83% | 186,640 |
| Nov 25, 2024 | $23.79 | $24.30 | $23.48 | $24.20 | +2.07% | 162,504 |
| Nov 18, 2024 | $23.80 | $23.95 | $23.43 | $23.71 | -0.48% | 236,171 |
| Nov 11, 2024 | $24.17 | $24.17 | $23.80 | $23.83 | -1.14% | 188,617 |
| Nov 4, 2024 | $24.00 | $24.28 | $23.92 | $24.10 | +0.42% | 158,079 |
| Oct 28, 2024 | $24.03 | $24.28 | $23.57 | $24.00 | -1.07% | 236,612 |
| Oct 21, 2024 | $23.75 | $24.44 | $23.61 | $24.26 | +2.15% | 200,262 |
| Oct 14, 2024 | $23.45 | $23.97 | $23.40 | $23.75 | +1.24% | 169,555 |
| Oct 7, 2024 | $23.35 | $23.58 | $23.12 | $23.46 | +0.47% | 190,436 |
| Sep 30, 2024 | $23.70 | $23.74 | $23.14 | $23.35 | -1.29% | 296,040 |
| Sep 23, 2024 | $23.74 | $23.91 | $23.57 | $23.65 | -0.40% | 153,839 |
| Sep 16, 2024 | $23.33 | $23.79 | $23.33 | $23.75 | +1.68% | 208,619 |
| Sep 9, 2024 | $23.10 | $23.45 | $23.09 | $23.36 | +0.81% | 207,538 |
| Sep 3, 2024 | $23.00 | $23.26 | $22.60 | $23.17 | +1.05% | 238,100 |
| Aug 26, 2024 | $23.50 | $23.60 | $22.77 | $22.93 | -2.13% | 293,564 |
| Aug 19, 2024 | $23.15 | $23.68 | $23.00 | $23.43 | +1.34% | 203,897 |
| Aug 12, 2024 | $22.98 | $23.32 | $22.88 | $23.12 | +1.27% | 207,405 |
| Aug 5, 2024 | $22.76 | $22.84 | $22.25 | $22.83 | -0.52% | 307,115 |
| Jul 29, 2024 | $22.94 | $23.09 | $22.45 | $22.95 | +0.09% | 356,888 |
| Jul 22, 2024 | $23.37 | $23.69 | $22.91 | $22.93 | -1.84% | 190,595 |
| Jul 15, 2024 | $23.70 | $23.74 | $23.35 | $23.36 | -1.68% | 220,724 |
| Jul 8, 2024 | $23.32 | $23.76 | $23.11 | $23.76 | +1.97% | 226,988 |
| Jul 1, 2024 | $23.20 | $23.48 | $23.16 | $23.30 | +0.43% | 124,705 |
| Jun 24, 2024 | $23.45 | $23.64 | $23.20 | $23.20 | -1.07% | 229,731 |
| Jun 17, 2024 | $23.47 | $23.50 | $23.33 | $23.45 | +0.43% | 133,460 |
| Jun 10, 2024 | $23.14 | $23.49 | $23.00 | $23.35 | +0.65% | 151,587 |
| Jun 3, 2024 | $23.60 | $23.66 | $22.86 | $23.20 | -1.28% | 220,529 |
| May 28, 2024 | $23.72 | $23.90 | $23.50 | $23.50 | -0.68% | 161,576 |
| May 20, 2024 | $23.30 | $23.85 | $23.26 | $23.66 | +1.57% | 295,461 |
| May 13, 2024 | $23.25 | $23.45 | $23.09 | $23.29 | +0.19% | 232,657 |
| May 6, 2024 | $23.10 | $23.47 | $22.84 | $23.25 | +0.82% | 232,314 |
| Apr 29, 2024 | $22.41 | $23.16 | $22.41 | $23.06 | +2.90% | 227,902 |
| Apr 22, 2024 | $22.59 | $22.93 | $22.30 | $22.41 | -0.66% | 214,495 |
| Apr 15, 2024 | $23.01 | $23.15 | $22.31 | $22.56 | -2.51% | 270,336 |
| Apr 8, 2024 | $23.40 | $23.55 | $23.00 | $23.14 | -1.20% | 194,167 |
| Apr 1, 2024 | $23.08 | $23.45 | $22.86 | $23.42 | +2.40% | 184,160 |
| Mar 25, 2024 | $23.53 | $23.75 | $22.77 | $22.87 | -2.51% | 225,167 |
| Mar 18, 2024 | $23.26 | $23.88 | $23.12 | $23.46 | +0.82% | 195,965 |
| Mar 11, 2024 | $23.17 | $23.29 | $22.70 | $23.27 | +0.37% | 200,094 |
| Mar 4, 2024 | $22.81 | $23.22 | $22.67 | $23.19 | +1.87% | 203,938 |
| Feb 26, 2024 | $23.00 | $23.34 | $22.72 | $22.76 | -0.78% | 373,254 |
| Feb 20, 2024 | $22.66 | $23.14 | $22.47 | $22.94 | +0.66% | 258,098 |
| Feb 12, 2024 | $23.05 | $23.47 | $22.50 | $22.79 | -0.61% | 334,824 |
| Feb 5, 2024 | $22.64 | $22.93 | $22.50 | $22.93 | +1.24% | 146,714 |
| Jan 29, 2024 | $22.63 | $22.65 | $22.30 | $22.65 | +0.35% | 177,232 |
| Jan 22, 2024 | $22.23 | $22.62 | $21.98 | $22.57 | +1.07% | 281,990 |
| Jan 16, 2024 | $22.17 | $22.33 | $22.06 | $22.33 | +1.22% | 141,305 |
| Jan 8, 2024 | $21.93 | $22.49 | $21.88 | $22.06 | +0.73% | 182,487 |
| Jan 2, 2024 | $21.57 | $22.00 | $21.30 | $21.90 | +1.58% | 153,500 |
| Dec 26, 2023 | $22.07 | $22.19 | $21.51 | $21.56 | -2.00% | 158,791 |
| Dec 18, 2023 | $22.17 | $22.19 | $21.63 | $22.00 | 0.00% | 155,366 |
| Dec 11, 2023 | $21.85 | $22.30 | $21.32 | $22.00 | +0.82% | 279,756 |
| Dec 4, 2023 | $21.78 | $21.97 | $21.21 | $21.82 | -0.59% | 241,816 |
| Nov 27, 2023 | $21.84 | $21.96 | $21.47 | $21.95 | +1.20% | 232,561 |
| Nov 20, 2023 | $21.67 | $21.84 | $21.36 | $21.69 | +0.18% | 103,253 |
| Nov 13, 2023 | $21.67 | $21.88 | $21.40 | $21.65 | -0.09% | 139,504 |
| Nov 6, 2023 | $21.37 | $21.67 | $20.85 | $21.67 | +1.93% | 176,472 |
| Oct 30, 2023 | $20.33 | $21.35 | $20.30 | $21.26 | +4.73% | 254,855 |
| Oct 23, 2023 | $20.70 | $21.04 | $20.30 | $20.30 | -2.17% | 269,752 |
| Oct 16, 2023 | $20.81 | $21.10 | $20.41 | $20.75 | -0.48% | 155,514 |
| Oct 9, 2023 | $20.77 | $21.21 | $20.75 | $20.85 | +0.34% | 159,937 |
| Oct 2, 2023 | $21.99 | $21.99 | $20.75 | $20.78 | -5.97% | 263,981 |
| Sep 25, 2023 | $21.16 | $22.25 | $21.16 | $22.10 | +3.76% | 428,595 |
| Sep 18, 2023 | $21.38 | $21.63 | $21.18 | $21.30 | 0.00% | 278,681 |
| Sep 11, 2023 | $20.73 | $21.40 | $20.59 | $21.30 | +2.99% | 248,933 |
| Sep 5, 2023 | $20.60 | $20.69 | $20.50 | $20.68 | +0.36% | 109,741 |
| Aug 28, 2023 | $20.29 | $20.71 | $20.24 | $20.61 | +1.21% | 192,236 |
| Aug 21, 2023 | $20.21 | $20.49 | $20.14 | $20.36 | +0.64% | 227,410 |
| Aug 14, 2023 | $20.59 | $20.59 | $20.13 | $20.23 | -1.03% | 199,739 |
| Aug 7, 2023 | $20.30 | $20.80 | $20.26 | $20.44 | +0.49% | 185,570 |
| Jul 31, 2023 | $20.42 | $20.69 | $20.20 | $20.34 | +0.15% | 193,631 |
| Jul 24, 2023 | $20.53 | $20.62 | $20.18 | $20.31 | -0.83% | 210,908 |
| Jul 17, 2023 | $20.55 | $20.78 | $20.32 | $20.48 | -0.10% | 248,174 |
| Jul 10, 2023 | $20.22 | $20.70 | $20.22 | $20.50 | +1.38% | 135,643 |
| Jul 3, 2023 | $20.54 | $20.60 | $20.06 | $20.22 | -0.39% | 165,991 |
| Jun 26, 2023 | $20.45 | $20.56 | $20.26 | $20.30 | -0.05% | 471,609 |
| Jun 20, 2023 | $20.18 | $20.49 | $20.16 | $20.31 | -0.10% | 162,847 |
| Jun 12, 2023 | $20.49 | $20.49 | $20.15 | $20.33 | -0.68% | 216,471 |
| Jun 5, 2023 | $20.37 | $20.49 | $20.10 | $20.47 | -0.10% | 180,754 |
| May 30, 2023 | $20.20 | $20.49 | $20.01 | $20.49 | +1.49% | 286,713 |
| May 22, 2023 | $20.30 | $20.49 | $20.00 | $20.19 | -0.35% | 138,946 |
| May 15, 2023 | $20.15 | $20.37 | $19.81 | $20.26 | +0.45% | 156,421 |
| May 8, 2023 | $19.86 | $20.40 | $19.60 | $20.17 | +2.18% | 240,242 |
| May 1, 2023 | $20.74 | $20.76 | $19.17 | $19.74 | -4.91% | 232,476 |
| Apr 24, 2023 | $20.63 | $21.20 | $20.18 | $20.76 | -0.91% | 197,766 |
| Apr 17, 2023 | $20.98 | $21.18 | $20.80 | $20.95 | +0.10% | 285,327 |
| Apr 10, 2023 | $20.50 | $21.00 | $20.24 | $20.93 | +1.41% | 332,056 |
| Apr 3, 2023 | $20.70 | $20.72 | $20.36 | $20.64 | -0.39% | 134,897 |
| Mar 27, 2023 | $19.45 | $20.75 | $19.35 | $20.72 | +6.89% | 285,739 |
| Mar 20, 2023 | $19.71 | $20.04 | $19.09 | $19.38 | -0.89% | 179,040 |
| Mar 13, 2023 | $20.30 | $20.81 | $19.07 | $19.56 | -4.69% | 299,218 |
| Mar 6, 2023 | $21.50 | $21.57 | $20.35 | $20.52 | -3.66% | 205,072 |
| Feb 27, 2023 | $20.73 | $21.57 | $20.68 | $21.30 | +2.80% | 221,897 |
| Feb 21, 2023 | $21.30 | $21.34 | $20.62 | $20.72 | -3.67% | 195,188 |
| Feb 13, 2023 | $21.05 | $21.62 | $20.76 | $21.51 | +1.56% | 245,931 |
| Feb 6, 2023 | $20.74 | $21.23 | $20.24 | $21.18 | +1.39% | 749,203 |
| Jan 30, 2023 | $20.04 | $21.68 | $19.98 | $20.89 | +4.29% | 349,415 |
| Jan 23, 2023 | $20.07 | $20.36 | $19.90 | $20.03 | +0.05% | 320,872 |
| Jan 17, 2023 | $19.46 | $20.34 | $19.46 | $20.02 | +2.41% | 269,749 |
| Jan 9, 2023 | $19.13 | $19.55 | $19.02 | $19.55 | +2.36% | 228,107 |
| Jan 3, 2023 | $18.52 | $19.20 | $17.91 | $19.10 | +3.75% | 183,743 |
| Dec 27, 2022 | $18.77 | $18.90 | $18.40 | $18.41 | -2.23% | 368,534 |
| Dec 19, 2022 | $18.97 | $19.13 | $18.60 | $18.83 | -0.42% | 472,053 |
| Dec 12, 2022 | $18.78 | $19.48 | $18.58 | $18.91 | +1.50% | 419,616 |
| Dec 5, 2022 | $19.40 | $19.43 | $18.60 | $18.63 | -3.62% | 356,725 |
| Nov 28, 2022 | $18.90 | $19.50 | $18.81 | $19.33 | +1.79% | 393,957 |
| Nov 21, 2022 | $18.91 | $19.14 | $18.80 | $18.99 | +0.32% | 102,037 |
| Nov 14, 2022 | $19.10 | $19.40 | $18.78 | $18.93 | -0.73% | 201,998 |
| Nov 7, 2022 | $18.11 | $19.50 | $18.02 | $19.07 | +5.30% | 317,765 |
| Oct 31, 2022 | $18.08 | $18.47 | $18.01 | $18.11 | -0.44% | 396,633 |
| Oct 24, 2022 | $18.68 | $18.93 | $18.11 | $18.19 | -3.86% | 233,865 |
| Oct 17, 2022 | $18.91 | $19.17 | $18.67 | $18.92 | -0.47% | 150,119 |
| Oct 10, 2022 | $19.23 | $19.23 | $18.35 | $19.01 | -0.47% | 133,223 |
| Oct 3, 2022 | $20.04 | $20.45 | $19.10 | $19.10 | -4.36% | 149,746 |
| Sep 26, 2022 | $19.00 | $20.03 | $18.64 | $19.97 | +4.66% | 379,903 |
| Sep 19, 2022 | $19.35 | $19.65 | $18.94 | $19.08 | -1.40% | 187,594 |
| Sep 12, 2022 | $19.50 | $19.81 | $19.20 | $19.35 | 0.00% | 149,395 |
| Sep 6, 2022 | $18.47 | $19.35 | $18.34 | $19.35 | +3.86% | 155,528 |
| Aug 29, 2022 | $19.09 | $19.25 | $18.35 | $18.63 | -2.63% | 208,114 |
| Aug 22, 2022 | $19.87 | $19.92 | $18.42 | $19.13 | -4.24% | 267,895 |
| Aug 15, 2022 | $20.67 | $20.78 | $19.82 | $19.98 | -3.99% | 88,113 |
| Aug 8, 2022 | $21.03 | $21.19 | $20.29 | $20.81 | -1.42% | 130,459 |
| Aug 1, 2022 | $20.14 | $21.61 | $20.14 | $21.11 | +4.14% | 255,324 |
| Jul 25, 2022 | $19.11 | $20.28 | $18.94 | $20.27 | +5.19% | 229,076 |
| Jul 18, 2022 | $18.65 | $19.40 | $18.65 | $19.27 | +3.83% | 177,106 |
| Jul 11, 2022 | $18.52 | $18.83 | $18.21 | $18.56 | +0.05% | 174,559 |
| Jul 5, 2022 | $18.78 | $18.83 | $18.32 | $18.55 | -0.48% | 162,004 |
| Jun 27, 2022 | $18.75 | $18.99 | $18.11 | $18.64 | 0.00% | 280,919 |
| Jun 21, 2022 | $17.77 | $18.85 | $17.69 | $18.64 | +6.09% | 316,388 |
| Jun 13, 2022 | $18.10 | $18.40 | $17.50 | $17.57 | -3.73% | 334,199 |
| Jun 6, 2022 | $18.99 | $19.29 | $18.11 | $18.25 | -3.54% | 282,604 |
| May 31, 2022 | $19.02 | $19.30 | $18.76 | $18.92 | -1.82% | 225,448 |
| May 23, 2022 | $19.01 | $19.39 | $18.46 | $19.27 | +1.64% | 264,478 |
| May 16, 2022 | $19.15 | $19.54 | $18.67 | $18.96 | -0.99% | 183,988 |
| May 9, 2022 | $18.95 | $19.40 | $18.37 | $19.15 | +0.39% | 268,966 |
| May 2, 2022 | $19.63 | $19.79 | $18.87 | $19.08 | -5.00% | 438,340 |
| Apr 25, 2022 | $19.77 | $20.27 | $19.43 | $20.08 | +0.55% | 306,197 |
| Apr 18, 2022 | $20.27 | $20.48 | $19.72 | $19.97 | -2.01% | 290,456 |
| Apr 11, 2022 | $20.92 | $20.97 | $20.19 | $20.38 | -3.82% | 151,745 |
| Apr 4, 2022 | $21.29 | $21.40 | $20.32 | $21.19 | -0.80% | 232,720 |
| Mar 28, 2022 | $20.64 | $21.96 | $20.64 | $21.36 | +2.80% | 257,985 |
| Mar 21, 2022 | $20.89 | $21.19 | $20.60 | $20.78 | -1.30% | 218,780 |
| Mar 14, 2022 | $20.90 | $21.10 | $20.01 | $21.06 | +0.50% | 329,699 |
| Mar 7, 2022 | $21.19 | $21.33 | $20.56 | $20.95 | -1.37% | 254,077 |
| Feb 28, 2022 | $22.29 | $22.50 | $21.03 | $21.24 | -4.28% | 205,592 |
| Feb 22, 2022 | $22.74 | $22.74 | $21.63 | $22.19 | -2.46% | 186,847 |
| Feb 14, 2022 | $22.74 | $22.96 | $21.60 | $22.75 | -0.13% | 271,519 |
| Feb 7, 2022 | $22.77 | $23.40 | $22.23 | $22.78 | -0.31% | 273,708 |
| Jan 31, 2022 | $22.35 | $23.10 | $22.17 | $22.85 | +2.88% | 369,971 |
| Jan 24, 2022 | $24.11 | $24.32 | $21.83 | $22.21 | -8.68% | 300,249 |
| Jan 18, 2022 | $24.55 | $24.70 | $24.30 | $24.32 | -1.50% | 117,801 |
| Jan 10, 2022 | $24.80 | $24.82 | $24.31 | $24.69 | -0.52% | 559,850 |
| Jan 3, 2022 | $25.27 | $25.34 | $24.72 | $24.82 | -2.05% | 192,810 |
| Dec 27, 2021 | $24.85 | $25.35 | $24.80 | $25.34 | +2.14% | 172,897 |
| Dec 20, 2021 | $24.90 | $24.96 | $24.72 | $24.81 | -0.52% | 111,647 |
| Dec 13, 2021 | $24.90 | $25.00 | $24.73 | $24.94 | -0.20% | 153,023 |
| Dec 6, 2021 | $24.70 | $25.08 | $24.67 | $24.99 | +1.05% | 119,745 |
| Nov 29, 2021 | $24.82 | $25.10 | $24.68 | $24.73 | -0.36% | 170,703 |
| Nov 22, 2021 | $24.86 | $25.08 | $24.76 | $24.82 | -0.32% | 112,704 |
| Nov 15, 2021 | $24.95 | $25.14 | $24.84 | $24.90 | -0.20% | 178,183 |
| Nov 8, 2021 | $25.17 | $27.81 | $24.81 | $24.95 | -1.19% | 131,944 |
| Nov 1, 2021 | $25.16 | $25.25 | $25.03 | $25.25 | +0.04% | 170,350 |
| Oct 25, 2021 | $24.68 | $25.24 | $24.61 | $25.24 | +1.32% | 211,603 |
| Oct 18, 2021 | $25.04 | $25.10 | $24.82 | $24.91 | -0.44% | 168,940 |
| Oct 11, 2021 | $24.70 | $25.20 | $24.70 | $25.02 | +0.81% | 157,950 |
| Oct 4, 2021 | $25.02 | $25.04 | $24.60 | $24.82 | -0.84% | 179,246 |
| Sep 27, 2021 | $24.99 | $25.08 | $24.66 | $25.03 | +0.36% | 290,333 |
| Sep 20, 2021 | $25.00 | $25.19 | $24.80 | $24.94 | -0.48% | 210,097 |
| Sep 13, 2021 | $25.09 | $25.20 | $24.82 | $25.06 | -0.22% | 249,683 |
| Sep 7, 2021 | $25.03 | $25.15 | $24.95 | $25.12 | +0.06% | 100,828 |
| Aug 30, 2021 | $25.04 | $25.15 | $24.94 | $25.10 | +0.32% | 283,171 |
| Aug 23, 2021 | $25.05 | $25.05 | $24.90 | $25.02 | +0.08% | 175,592 |
| Aug 16, 2021 | $25.00 | $25.10 | $24.82 | $25.00 | 0.00% | 280,256 |
| Aug 9, 2021 | $24.99 | $25.02 | $24.77 | $25.00 | +0.04% | 388,040 |
| Aug 2, 2021 | $24.60 | $24.99 | $24.01 | $24.99 | +0.97% | 199,798 |
| Jul 26, 2021 | $24.38 | $24.75 | $24.26 | $24.75 | +1.81% | 177,142 |
| Jul 19, 2021 | $24.50 | $24.75 | $24.30 | $24.31 | -1.22% | 170,320 |
| Jul 12, 2021 | $24.56 | $24.69 | $24.55 | $24.61 | -0.12% | 176,478 |
| Jul 6, 2021 | $24.64 | $24.75 | $24.05 | $24.64 | -0.24% | 213,134 |
| Jun 28, 2021 | $24.63 | $24.70 | $24.25 | $24.70 | +0.57% | 385,255 |
| Jun 21, 2021 | $24.67 | $24.75 | $24.41 | $24.56 | -0.57% | 174,185 |
| Jun 14, 2021 | $24.53 | $24.75 | $24.53 | $24.70 | +0.41% | 154,467 |
| Jun 7, 2021 | $24.20 | $24.68 | $24.20 | $24.60 | +1.53% | 244,966 |
| Jun 1, 2021 | $24.29 | $24.34 | $24.18 | $24.23 | -0.04% | 453,598 |
| May 24, 2021 | $24.30 | $24.30 | $24.02 | $24.24 | -0.16% | 321,173 |
| May 17, 2021 | $24.28 | $24.39 | $24.13 | $24.28 | +0.00% | 173,248 |
| May 10, 2021 | $24.21 | $24.33 | $24.00 | $24.28 | +0.29% | 237,528 |
| May 3, 2021 | $23.92 | $24.21 | $23.81 | $24.21 | +1.34% | 196,658 |
| Apr 26, 2021 | $24.25 | $24.30 | $23.89 | $23.89 | -1.08% | 305,261 |
| Apr 19, 2021 | $24.43 | $24.56 | $24.01 | $24.15 | -1.06% | 179,586 |
| Apr 12, 2021 | $24.34 | $24.48 | $24.19 | $24.41 | +0.49% | 240,407 |
| Apr 5, 2021 | $24.09 | $24.35 | $24.00 | $24.29 | +0.21% | 300,711 |
| Mar 29, 2021 | $24.19 | $24.24 | $23.82 | $24.24 | +0.58% | 233,524 |
| Mar 22, 2021 | $23.63 | $24.15 | $23.62 | $24.10 | +2.08% | 197,545 |
| Mar 15, 2021 | $23.60 | $23.90 | $23.39 | $23.61 | -0.17% | 299,893 |
| Mar 8, 2021 | $23.66 | $23.95 | $23.51 | $23.65 | -0.63% | 308,129 |
| Mar 1, 2021 | $23.45 | $23.85 | $23.01 | $23.80 | +2.01% | 256,170 |
| Feb 22, 2021 | $23.94 | $24.00 | $23.07 | $23.33 | -2.34% | 269,750 |
| Feb 16, 2021 | $23.98 | $24.00 | $23.83 | $23.89 | -0.61% | 141,770 |
| Feb 8, 2021 | $24.16 | $24.58 | $23.96 | $24.04 | -0.51% | 300,588 |
| Feb 1, 2021 | $24.31 | $24.50 | $24.12 | $24.16 | -0.58% | 207,479 |
| Jan 25, 2021 | $24.44 | $24.50 | $24.00 | $24.30 | -0.90% | 252,786 |
| Jan 19, 2021 | $24.01 | $24.63 | $23.84 | $24.52 | +2.29% | 197,457 |
| Jan 11, 2021 | $23.85 | $24.12 | $23.30 | $23.97 | +0.17% | 241,591 |
| Jan 4, 2021 | $24.42 | $24.50 | $23.51 | $23.93 | -2.64% | 346,560 |
| Dec 28, 2020 | $24.30 | $24.58 | $24.21 | $24.58 | +1.44% | 260,636 |
| Dec 21, 2020 | $24.60 | $24.68 | $24.11 | $24.23 | -1.58% | 184,409 |
| Dec 14, 2020 | $24.14 | $24.73 | $24.13 | $24.62 | +2.07% | 248,582 |
| Dec 7, 2020 | $24.04 | $24.30 | $23.94 | $24.12 | -0.08% | 176,964 |
| Nov 30, 2020 | $23.70 | $24.14 | $23.55 | $24.14 | +1.83% | 279,865 |
| Nov 23, 2020 | $23.60 | $23.87 | $23.58 | $23.71 | +0.28% | 117,820 |
| Nov 16, 2020 | $23.65 | $23.99 | $23.45 | $23.64 | +0.17% | 202,084 |
| Nov 9, 2020 | $23.27 | $23.77 | $23.27 | $23.60 | +2.08% | 261,239 |
| Nov 2, 2020 | $23.42 | $23.66 | $23.12 | $23.12 | -0.77% | 223,774 |
| Oct 26, 2020 | $23.44 | $23.59 | $22.97 | $23.30 | -0.60% | 252,044 |
| Oct 19, 2020 | $23.71 | $23.71 | $23.34 | $23.44 | -0.93% | 223,026 |
| Oct 12, 2020 | $23.65 | $23.85 | $23.42 | $23.66 | +0.25% | 250,743 |
| Oct 5, 2020 | $23.39 | $23.93 | $23.24 | $23.60 | +1.55% | 262,093 |
| Sep 28, 2020 | $22.85 | $23.43 | $22.69 | $23.24 | +1.71% | 305,130 |
| Sep 21, 2020 | $22.62 | $22.96 | $21.95 | $22.85 | +0.41% | 292,649 |
| Sep 14, 2020 | $22.68 | $23.32 | $22.52 | $22.76 | +0.95% | 315,213 |
| Sep 8, 2020 | $22.08 | $22.71 | $22.02 | $22.54 | +1.13% | 155,981 |
| Aug 31, 2020 | $22.87 | $22.87 | $22.04 | $22.29 | -2.02% | 254,705 |
| Aug 24, 2020 | $22.64 | $23.00 | $22.61 | $22.75 | +0.47% | 199,533 |
| Aug 17, 2020 | $22.22 | $22.73 | $22.05 | $22.64 | +2.10% | 225,088 |
| Aug 10, 2020 | $22.05 | $22.24 | $21.97 | $22.18 | +1.14% | 215,096 |
| Aug 3, 2020 | $21.87 | $22.16 | $21.72 | $21.93 | +0.27% | 244,879 |
| Jul 27, 2020 | $21.50 | $21.90 | $21.34 | $21.87 | +1.72% | 229,254 |
| Jul 20, 2020 | $21.32 | $21.60 | $21.13 | $21.50 | +0.99% | 295,167 |
| Jul 13, 2020 | $20.72 | $21.47 | $20.54 | $21.29 | +3.10% | 443,211 |
| Jul 6, 2020 | $20.24 | $20.77 | $20.19 | $20.65 | +2.48% | 204,333 |
| Jun 29, 2020 | $20.32 | $20.45 | $19.97 | $20.15 | -1.08% | 246,430 |
| Jun 22, 2020 | $20.31 | $20.59 | $20.20 | $20.37 | +0.20% | 252,041 |
| Jun 15, 2020 | $19.61 | $20.58 | $19.61 | $20.33 | +1.80% | 209,466 |
| Jun 8, 2020 | $20.66 | $20.91 | $19.90 | $19.97 | -3.53% | 199,250 |
| Jun 1, 2020 | $20.63 | $21.05 | $20.44 | $20.70 | +0.78% | 194,867 |
| May 26, 2020 | $20.27 | $20.73 | $20.17 | $20.54 | +1.94% | 176,990 |
| May 18, 2020 | $20.19 | $20.36 | $19.95 | $20.15 | +1.21% | 154,760 |
| May 11, 2020 | $20.11 | $20.55 | $19.54 | $19.91 | -0.45% | 167,428 |
| May 4, 2020 | $19.50 | $20.00 | $19.18 | $20.00 | +1.99% | 232,329 |
| Apr 27, 2020 | $19.50 | $19.80 | $19.32 | $19.61 | +0.38% | 256,625 |
| Apr 20, 2020 | $19.43 | $19.60 | $19.15 | $19.54 | +0.33% | 225,703 |
| Apr 13, 2020 | $19.99 | $19.99 | $18.91 | $19.47 | -0.21% | 267,018 |
| Apr 6, 2020 | $17.80 | $19.97 | $17.80 | $19.51 | +10.92% | 275,492 |
| Mar 30, 2020 | $18.97 | $19.35 | $17.27 | $17.59 | -5.43% | 452,538 |
| Mar 23, 2020 | $16.66 | $19.45 | $15.01 | $18.60 | +8.84% | 566,762 |
| Mar 16, 2020 | $17.95 | $19.16 | $15.00 | $17.09 | -10.05% | 656,395 |
| Mar 9, 2020 | $21.00 | $21.56 | $18.34 | $19.00 | -13.00% | 561,715 |
| Mar 2, 2020 | $20.95 | $22.60 | $20.95 | $21.84 | +4.30% | 431,357 |
| Feb 24, 2020 | $22.65 | $22.82 | $20.82 | $20.94 | -7.96% | 685,695 |
| Feb 18, 2020 | $22.97 | $22.99 | $22.75 | $22.75 | -0.74% | 267,666 |
| Feb 10, 2020 | $22.60 | $22.98 | $22.55 | $22.92 | +1.73% | 319,411 |
| Feb 3, 2020 | $22.31 | $22.59 | $22.26 | $22.53 | +0.99% | 247,823 |
| Jan 27, 2020 | $22.16 | $22.31 | $22.06 | $22.31 | +0.50% | 206,915 |
| Jan 21, 2020 | $22.29 | $22.40 | $22.10 | $22.20 | -0.67% | 154,230 |
| Jan 13, 2020 | $22.25 | $22.35 | $22.08 | $22.35 | +0.54% | 262,217 |
| Jan 6, 2020 | $22.49 | $22.55 | $22.16 | $22.23 | -0.76% | 279,522 |
| Dec 30, 2019 | $22.03 | $22.50 | $21.85 | $22.40 | +1.68% | 150,739 |
| Dec 23, 2019 | $21.93 | $22.08 | $21.84 | $22.03 | +0.36% | 122,706 |
| Dec 16, 2019 | $21.73 | $21.99 | $21.65 | $21.95 | +1.12% | 309,253 |
| Dec 9, 2019 | $21.46 | $21.87 | $21.46 | $21.71 | +1.10% | 300,071 |
| Dec 2, 2019 | $21.49 | $21.69 | $21.30 | $21.47 | -0.42% | 232,425 |
| Nov 25, 2019 | $21.63 | $21.80 | $21.55 | $21.56 | -0.32% | 327,235 |
| Nov 18, 2019 | $21.63 | $21.75 | $21.38 | $21.63 | +0.42% | 256,175 |
| Nov 11, 2019 | $21.56 | $21.70 | $21.40 | $21.54 | -0.51% | 189,788 |
| Nov 4, 2019 | $21.40 | $21.66 | $21.27 | $21.65 | +1.50% | 228,847 |
| Oct 28, 2019 | $21.70 | $21.75 | $21.13 | $21.33 | -1.39% | 393,647 |
| Oct 21, 2019 | $21.45 | $21.95 | $21.38 | $21.63 | +0.79% | 231,648 |
| Oct 14, 2019 | $21.01 | $21.71 | $21.01 | $21.46 | +2.34% | 249,612 |
| Oct 7, 2019 | $20.96 | $21.13 | $20.81 | $20.97 | +0.33% | 215,156 |
| Sep 30, 2019 | $21.12 | $21.13 | $20.82 | $20.90 | -0.62% | 333,628 |
| Sep 23, 2019 | $21.25 | $21.35 | $21.02 | $21.03 | -1.04% | 184,704 |
| Sep 16, 2019 | $21.09 | $21.39 | $20.91 | $21.25 | +1.26% | 220,512 |
| Sep 9, 2019 | $21.80 | $21.80 | $20.80 | $20.98 | -3.78% | 221,632 |
| Sep 3, 2019 | $20.99 | $21.81 | $20.98 | $21.81 | +4.06% | 219,206 |
| Aug 26, 2019 | $21.00 | $21.29 | $20.60 | $20.96 | +0.13% | 515,340 |
| Aug 19, 2019 | $20.52 | $21.15 | $20.40 | $20.93 | +2.06% | 428,079 |
| Aug 12, 2019 | $20.25 | $20.68 | $20.24 | $20.51 | +1.89% | 407,422 |
| Aug 5, 2019 | $20.27 | $20.41 | $19.90 | $20.13 | -1.03% | 363,887 |
| Jul 29, 2019 | $20.15 | $20.73 | $20.03 | $20.34 | +0.99% | 591,703 |
| Jul 22, 2019 | $19.91 | $20.36 | $19.91 | $20.14 | +0.35% | 375,228 |
| Jul 15, 2019 | $19.98 | $20.10 | $19.79 | $20.07 | +0.80% | 380,564 |
| Jul 8, 2019 | $19.74 | $20.16 | $19.65 | $19.91 | +0.81% | 299,459 |
| Jul 1, 2019 | $19.37 | $19.94 | $19.28 | $19.75 | +2.76% | 233,189 |
| Jun 24, 2019 | $19.41 | $19.47 | $19.21 | $19.22 | -1.18% | 372,429 |
| Jun 17, 2019 | $19.20 | $19.54 | $19.13 | $19.45 | +1.62% | 277,497 |
| Jun 10, 2019 | $19.32 | $19.44 | $19.04 | $19.14 | -0.93% | 313,891 |
| Jun 3, 2019 | $18.96 | $19.34 | $18.95 | $19.32 | +2.17% | 226,181 |
| May 28, 2019 | $19.23 | $19.30 | $18.91 | $18.91 | -1.61% | 300,783 |
| May 20, 2019 | $19.32 | $19.37 | $19.15 | $19.22 | -0.57% | 234,304 |
| May 13, 2019 | $19.25 | $19.49 | $19.15 | $19.33 | -0.05% | 228,717 |
| May 6, 2019 | $19.40 | $19.55 | $19.13 | $19.34 | -0.92% | 265,998 |
| Apr 29, 2019 | $19.57 | $19.66 | $19.42 | $19.52 | -0.28% | 327,040 |
| Apr 22, 2019 | $19.55 | $19.63 | $19.33 | $19.58 | -0.18% | 226,240 |
| Apr 15, 2019 | $19.47 | $19.69 | $19.45 | $19.61 | +0.46% | 204,811 |
| Apr 8, 2019 | $19.57 | $19.65 | $19.40 | $19.52 | -0.31% | 158,134 |
| Apr 1, 2019 | $19.17 | $19.73 | $19.05 | $19.58 | +2.94% | 267,703 |
| Mar 25, 2019 | $19.25 | $19.30 | $18.91 | $19.02 | -1.19% | 274,289 |
| Mar 18, 2019 | $19.71 | $19.85 | $19.22 | $19.25 | -2.27% | 206,957 |
| Mar 11, 2019 | $19.39 | $19.89 | $19.33 | $19.70 | +1.53% | 191,806 |
| Mar 4, 2019 | $19.07 | $19.49 | $19.01 | $19.40 | +1.62% | 176,431 |
| Feb 25, 2019 | $18.95 | $19.09 | $18.61 | $19.09 | +1.17% | 286,177 |
| Feb 19, 2019 | $18.70 | $18.94 | $18.69 | $18.87 | +0.64% | 169,523 |
| Feb 11, 2019 | $18.67 | $18.98 | $18.50 | $18.75 | +1.35% | 264,639 |
| Feb 4, 2019 | $18.73 | $18.80 | $18.08 | $18.50 | -1.80% | 327,738 |
| Jan 28, 2019 | $19.22 | $19.32 | $18.59 | $18.84 | -2.08% | 384,741 |
| Jan 22, 2019 | $19.10 | $19.29 | $18.76 | $19.24 | +0.26% | 230,769 |
| Jan 14, 2019 | $18.68 | $19.23 | $18.58 | $19.19 | +2.35% | 500,062 |
| Jan 7, 2019 | $18.18 | $18.80 | $17.95 | $18.75 | +3.59% | 674,518 |
| Dec 31, 2018 | $17.53 | $18.21 | $17.36 | $18.10 | +4.62% | 746,829 |
| Dec 24, 2018 | $16.76 | $17.52 | $16.45 | $17.30 | +2.37% | 1,053,396 |
| Dec 17, 2018 | $18.04 | $18.04 | $16.66 | $16.90 | -6.84% | 1,273,987 |
| Dec 10, 2018 | $18.49 | $18.85 | $18.00 | $18.14 | -1.70% | 692,203 |
| Dec 3, 2018 | $19.28 | $19.47 | $18.11 | $18.45 | -4.09% | 668,918 |
| Nov 26, 2018 | $20.15 | $20.22 | $19.10 | $19.24 | -4.52% | 575,240 |
| Nov 19, 2018 | $20.23 | $20.38 | $20.02 | $20.15 | -0.30% | 223,090 |
| Nov 12, 2018 | $21.09 | $21.23 | $20.19 | $20.21 | -4.31% | 348,377 |
| Nov 5, 2018 | $21.20 | $21.41 | $21.08 | $21.12 | -0.47% | 165,879 |
| Oct 29, 2018 | $21.60 | $21.72 | $21.21 | $21.22 | -1.37% | 117,114 |
| Oct 22, 2018 | $22.36 | $22.36 | $21.49 | $21.51 | -2.70% | 180,831 |
| Oct 15, 2018 | $21.49 | $22.11 | $21.36 | $22.11 | +2.98% | 145,422 |
| Oct 8, 2018 | $21.27 | $21.93 | $21.21 | $21.47 | +0.94% | 233,705 |
| Oct 1, 2018 | $22.77 | $22.85 | $20.79 | $21.27 | -6.30% | 328,076 |
| Sep 24, 2018 | $22.77 | $22.92 | $22.52 | $22.70 | -0.77% | 187,099 |
| Sep 17, 2018 | $22.79 | $22.95 | $22.59 | $22.88 | +0.69% | 217,473 |
| Sep 10, 2018 | $22.87 | $23.06 | $22.57 | $22.72 | -0.26% | 137,673 |
| Sep 4, 2018 | $23.52 | $23.67 | $22.75 | $22.78 | -3.47% | 162,169 |
| Aug 27, 2018 | $23.22 | $23.65 | $23.15 | $23.60 | +1.64% | 152,765 |
| Aug 20, 2018 | $23.36 | $23.54 | $23.20 | $23.22 | -0.68% | 157,729 |
| Aug 13, 2018 | $23.47 | $23.60 | $23.22 | $23.38 | -0.04% | 106,094 |
| Aug 6, 2018 | $23.50 | $23.60 | $23.20 | $23.39 | 0.00% | 145,882 |
| Jul 30, 2018 | $23.37 | $23.50 | $22.98 | $23.39 | +0.39% | 127,829 |
| Jul 23, 2018 | $23.14 | $23.72 | $22.93 | $23.30 | +0.04% | 159,329 |
| Jul 16, 2018 | $23.06 | $23.29 | $22.80 | $23.29 | +0.60% | 175,122 |
| Jul 9, 2018 | $23.82 | $23.86 | $22.98 | $23.15 | -2.69% | 321,106 |
| Jul 2, 2018 | $23.26 | $23.97 | $23.26 | $23.79 | +1.75% | 169,111 |
| Jun 25, 2018 | $22.91 | $23.48 | $22.90 | $23.38 | +1.94% | 133,141 |
| Jun 18, 2018 | $22.90 | $23.11 | $22.79 | $22.93 | -0.09% | 156,002 |
| Jun 11, 2018 | $22.79 | $22.99 | $22.69 | $22.96 | +0.55% | 100,348 |
| Jun 4, 2018 | $22.82 | $22.89 | $22.63 | $22.83 | +0.71% | 147,785 |
| May 29, 2018 | $22.57 | $22.70 | $22.41 | $22.67 | +0.44% | 133,520 |
| May 21, 2018 | $22.48 | $22.61 | $22.31 | $22.57 | +0.53% | 147,023 |
| May 14, 2018 | $22.36 | $22.46 | $22.14 | $22.45 | +0.90% | 165,145 |
| May 7, 2018 | $21.94 | $22.36 | $21.83 | $22.25 | +1.64% | 276,221 |
| Apr 30, 2018 | $21.67 | $21.94 | $21.67 | $21.89 | +1.06% | 183,213 |
| Apr 23, 2018 | $22.58 | $22.61 | $21.64 | $21.66 | -3.48% | 311,134 |
| Apr 16, 2018 | $22.49 | $22.66 | $22.36 | $22.44 | +0.04% | 360,705 |
| Apr 9, 2018 | $22.88 | $22.88 | $22.39 | $22.43 | -1.88% | 316,700 |
| Apr 2, 2018 | $22.97 | $22.98 | $22.53 | $22.86 | -0.35% | 183,115 |
| Mar 26, 2018 | $22.91 | $23.05 | $22.65 | $22.94 | +0.34% | 140,432 |
| Mar 19, 2018 | $22.77 | $22.99 | $22.51 | $22.86 | +0.06% | 151,477 |
| Mar 12, 2018 | $22.98 | $23.25 | $22.72 | $22.85 | +0.13% | 213,687 |
| Mar 5, 2018 | $22.36 | $23.05 | $22.35 | $22.82 | +1.33% | 232,599 |
| Feb 26, 2018 | $21.89 | $22.52 | $21.79 | $22.52 | +3.07% | 276,827 |
| Feb 20, 2018 | $21.66 | $21.92 | $21.50 | $21.85 | +0.95% | 563,747 |
| Feb 12, 2018 | $21.60 | $21.77 | $21.42 | $21.64 | +0.62% | 221,145 |
| Feb 5, 2018 | $21.70 | $21.86 | $21.25 | $21.51 | -0.74% | 228,548 |
| Jan 29, 2018 | $22.25 | $22.37 | $21.64 | $21.67 | -2.56% | 363,095 |
| Jan 22, 2018 | $22.78 | $22.97 | $22.00 | $22.24 | -2.03% | 269,256 |
| Jan 16, 2018 | $22.49 | $23.00 | $22.31 | $22.70 | +1.41% | 283,502 |
| Jan 8, 2018 | $22.45 | $22.46 | $22.05 | $22.39 | +0.20% | 371,169 |
| Jan 2, 2018 | $22.60 | $22.66 | $22.06 | $22.34 | -0.93% | 169,481 |
| Dec 26, 2017 | $22.85 | $22.99 | $22.50 | $22.55 | -1.18% | 303,870 |
| Dec 18, 2017 | $22.90 | $22.99 | $22.70 | $22.82 | -0.13% | 187,441 |
| Dec 11, 2017 | $22.93 | $23.21 | $22.77 | $22.85 | -0.61% | 290,388 |
| Dec 4, 2017 | $22.69 | $23.04 | $22.69 | $22.99 | +1.82% | 237,787 |
| Nov 27, 2017 | $23.04 | $23.19 | $22.30 | $22.58 | -1.94% | 449,896 |
| Nov 20, 2017 | $22.85 | $23.09 | $22.85 | $23.03 | +0.56% | 82,747 |
| Nov 13, 2017 | $23.05 | $23.05 | $22.59 | $22.90 | -0.66% | 173,344 |
| Nov 6, 2017 | $22.83 | $23.17 | $22.64 | $23.05 | +1.32% | 152,783 |
| Oct 30, 2017 | $23.01 | $23.07 | $22.40 | $22.75 | -0.78% | 413,532 |
| Oct 23, 2017 | $23.50 | $23.50 | $22.91 | $22.93 | -2.22% | 129,187 |
| Oct 16, 2017 | $23.32 | $23.75 | $23.18 | $23.45 | +0.21% | 128,425 |
| Oct 9, 2017 | $23.20 | $23.50 | $23.09 | $23.40 | +1.43% | 119,468 |
| Oct 2, 2017 | $23.79 | $23.80 | $23.07 | $23.07 | -3.03% | 141,264 |
| Sep 25, 2017 | $23.80 | $23.93 | $23.60 | $23.79 | +0.39% | 130,018 |
| Sep 18, 2017 | $23.63 | $23.94 | $23.54 | $23.70 | +0.25% | 123,791 |
| Sep 11, 2017 | $23.36 | $23.70 | $23.36 | $23.64 | +0.69% | 78,340 |
| Sep 5, 2017 | $23.32 | $23.62 | $23.32 | $23.48 | +0.42% | 87,591 |
| Aug 28, 2017 | $23.50 | $23.59 | $23.33 | $23.38 | -0.30% | 155,774 |
| Aug 21, 2017 | $23.36 | $23.59 | $23.29 | $23.45 | +0.21% | 87,258 |
| Aug 14, 2017 | $23.51 | $23.89 | $23.35 | $23.40 | -0.13% | 126,527 |
| Aug 7, 2017 | $23.85 | $24.09 | $23.01 | $23.43 | -2.23% | 170,464 |
| Jul 31, 2017 | $24.09 | $24.19 | $23.87 | $23.97 | -0.37% | 134,332 |
| Jul 24, 2017 | $24.09 | $24.23 | $23.87 | $24.05 | -1.66% | 159,154 |
| Jul 17, 2017 | $24.35 | $24.46 | $24.18 | $24.46 | +0.45% | 196,136 |
| Jul 10, 2017 | $24.20 | $24.37 | $24.06 | $24.35 | +0.62% | 144,049 |
| Jul 3, 2017 | $23.95 | $24.20 | $23.95 | $24.20 | +0.50% | 84,526 |
| Jun 26, 2017 | $24.12 | $24.20 | $23.77 | $24.08 | -0.25% | 168,171 |
| Jun 19, 2017 | $24.19 | $24.19 | $23.84 | $24.14 | +0.21% | 154,745 |
| Jun 12, 2017 | $23.64 | $24.09 | $23.64 | $24.09 | +1.86% | 176,559 |
| Jun 5, 2017 | $23.71 | $23.86 | $23.57 | $23.65 | -0.30% | 144,386 |
| May 30, 2017 | $23.11 | $23.80 | $23.11 | $23.72 | +1.63% | 126,804 |
| May 22, 2017 | $23.45 | $23.58 | $22.83 | $23.34 | -0.26% | 408,511 |
| May 15, 2017 | $23.90 | $23.98 | $23.38 | $23.40 | -2.42% | 269,471 |
| May 8, 2017 | $24.07 | $24.23 | $23.88 | $23.98 | -0.37% | 539,821 |
| May 1, 2017 | $23.95 | $24.38 | $23.85 | $24.07 | +0.54% | 482,221 |
| Apr 24, 2017 | $23.81 | $24.07 | $23.71 | $23.94 | +0.25% | 278,822 |
| Apr 17, 2017 | $23.63 | $24.04 | $23.50 | $23.88 | +1.44% | 421,511 |
| Apr 10, 2017 | $23.42 | $23.65 | $23.16 | $23.54 | +0.51% | 147,788 |
| Apr 3, 2017 | $23.71 | $23.98 | $23.23 | $23.42 | -1.22% | 208,926 |
| Mar 27, 2017 | $23.14 | $23.92 | $22.99 | $23.71 | +2.62% | 235,377 |
| Mar 20, 2017 | $22.70 | $23.17 | $22.70 | $23.11 | +1.78% | 202,535 |
| Mar 13, 2017 | $22.43 | $22.98 | $22.31 | $22.70 | +1.79% | 382,210 |
| Mar 6, 2017 | $22.82 | $22.82 | $22.28 | $22.30 | -2.09% | 305,775 |
| Feb 27, 2017 | $22.91 | $22.99 | $22.50 | $22.78 | -0.80% | 223,509 |
| Feb 21, 2017 | $23.00 | $23.00 | $20.44 | $22.96 | 0.00% | 235,827 |
| Feb 13, 2017 | $23.07 | $23.14 | $22.70 | $22.96 | +0.31% | 293,761 |
| Feb 6, 2017 | $22.94 | $23.11 | $22.80 | $22.89 | 0.00% | 254,932 |
| Jan 30, 2017 | $22.69 | $23.07 | $22.23 | $22.89 | +1.69% | 235,750 |
| Jan 23, 2017 | $22.57 | $22.95 | $22.01 | $22.51 | -0.27% | 183,708 |
| Jan 17, 2017 | $23.08 | $23.19 | $21.86 | $22.57 | -2.17% | 206,278 |
| Jan 9, 2017 | $22.98 | $23.26 | $22.83 | $23.07 | +0.13% | 212,553 |
| Jan 3, 2017 | $22.02 | $23.30 | $22.01 | $23.04 | +4.30% | 339,317 |
| Dec 27, 2016 | $22.47 | $22.47 | $22.00 | $22.09 | -1.18% | 178,458 |
| Dec 19, 2016 | $21.72 | $22.60 | $21.70 | $22.35 | +3.25% | 303,531 |
| Dec 12, 2016 | $21.31 | $21.84 | $21.30 | $21.65 | +0.14% | 261,502 |
| Dec 5, 2016 | $21.46 | $21.84 | $21.13 | $21.62 | +0.89% | 201,500 |
| Nov 28, 2016 | $21.62 | $22.04 | $21.41 | $21.43 | -1.16% | 243,913 |
| Nov 21, 2016 | $21.32 | $21.98 | $21.32 | $21.68 | – | 247,527 |
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% |