Goldman Sachs Group Inc (GS.PC) stock
GS.PCNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GS, GS.PA, GS.PD, GSCE
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 17/3010% below fair value
$18.65−0.20 (-1.06%)
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
$18.65
-1.06% on the day
52-week range
$18.65 – $20.98
-11.1% from the high
Change over 52 weeks
-10.6%
From $20.85 on Oct 31, 2025
Average volume
22,251
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.90 | $18.90 | $18.65 | $18.65 | -1.06% | 35,267 |
| Oct 30, 2026 | $18.85 | $18.85 | $18.72 | $18.85 | +0.53% | 19,053 |
| Oct 29, 2026 | $18.80 | $18.80 | $18.72 | $18.75 | -0.48% | 29,962 |
| Oct 28, 2026 | $19.02 | $19.02 | $18.82 | $18.84 | -0.91% | 18,633 |
| Oct 27, 2026 | $19.16 | $19.22 | $19.01 | $19.01 | -1.05% | 25,162 |
| Oct 26, 2026 | $19.40 | $19.40 | $19.16 | $19.22 | -2.16% | 9,697 |
| Oct 23, 2026 | $19.66 | $19.66 | $19.57 | $19.64 | +0.10% | 4,056 |
| Oct 22, 2026 | $19.54 | $19.69 | $19.53 | $19.62 | -0.05% | 7,989 |
| Oct 21, 2026 | $19.57 | $19.79 | $19.57 | $19.63 | -0.10% | 11,174 |
| Oct 20, 2026 | $19.51 | $19.65 | $19.51 | $19.65 | +0.61% | 14,388 |
| Oct 19, 2026 | $19.59 | $19.63 | $19.52 | $19.53 | 0.00% | 16,497 |
| Oct 16, 2026 | $19.53 | $19.71 | $19.52 | $19.53 | -0.36% | 22,319 |
| Oct 15, 2026 | $19.60 | $19.64 | $19.58 | $19.60 | +0.15% | 12,838 |
| Oct 14, 2026 | $19.56 | $19.58 | $19.53 | $19.57 | +0.05% | 20,033 |
| Oct 13, 2026 | $19.57 | $19.66 | $19.55 | $19.56 | +0.26% | 9,266 |
| Oct 12, 2026 | $19.70 | $19.71 | $19.48 | $19.51 | +0.10% | 8,421 |
| Oct 9, 2026 | $19.50 | $19.85 | $19.49 | $19.49 | -0.05% | 17,854 |
| Oct 8, 2026 | $19.48 | $19.63 | $19.40 | $19.50 | +0.52% | 14,701 |
| Oct 7, 2026 | $19.75 | $19.75 | $19.40 | $19.40 | -1.82% | 24,992 |
| Oct 6, 2026 | $19.83 | $19.84 | $19.65 | $19.76 | +0.51% | 16,449 |
| Oct 5, 2026 | $19.67 | $19.79 | $19.66 | $19.66 | -0.23% | 14,797 |
| Oct 2, 2026 | $19.61 | $19.74 | $19.61 | $19.71 | +0.43% | 12,684 |
| Oct 1, 2026 | $19.61 | $19.67 | $19.50 | $19.62 | -0.76% | 26,730 |
| Sep 30, 2026 | $19.55 | $19.77 | $19.40 | $19.77 | +1.65% | 48,345 |
| Sep 29, 2026 | $19.50 | $19.51 | $19.40 | $19.45 | +0.26% | 8,497 |
| Sep 28, 2026 | $19.60 | $19.60 | $19.40 | $19.40 | -1.05% | 21,078 |
| Sep 25, 2026 | $19.59 | $19.61 | $19.45 | $19.61 | +0.24% | 6,526 |
| Sep 24, 2026 | $19.45 | $19.59 | $19.40 | $19.56 | +0.13% | 18,250 |
| Sep 23, 2026 | $19.59 | $19.59 | $19.40 | $19.54 | +0.44% | 17,769 |
| Sep 22, 2026 | $19.47 | $19.49 | $19.45 | $19.45 | -0.21% | 7,095 |
| Sep 21, 2026 | $19.30 | $19.59 | $19.30 | $19.49 | +0.46% | 11,630 |
| Sep 18, 2026 | $19.48 | $19.48 | $19.26 | $19.40 | +0.22% | 11,809 |
| Sep 17, 2026 | $19.43 | $19.43 | $19.31 | $19.36 | +0.77% | 16,601 |
| Sep 16, 2026 | $19.37 | $19.43 | $19.21 | $19.21 | -0.57% | 30,894 |
| Sep 15, 2026 | $19.44 | $19.44 | $19.32 | $19.32 | -0.05% | 4,819 |
| Sep 14, 2026 | $19.36 | $19.38 | $19.20 | $19.33 | +0.42% | 33,647 |
| Sep 11, 2026 | $19.28 | $19.39 | $19.21 | $19.25 | +0.36% | 32,894 |
| Sep 10, 2026 | $19.11 | $19.20 | $19.11 | $19.18 | -0.03% | 28,867 |
| Sep 9, 2026 | $19.13 | $19.25 | $19.13 | $19.19 | +0.34% | 38,067 |
| Sep 8, 2026 | $19.13 | $19.17 | $19.12 | $19.12 | -0.83% | 9,314 |
| Sep 4, 2026 | $19.08 | $19.28 | $19.08 | $19.28 | +0.57% | 23,751 |
| Sep 3, 2026 | $19.03 | $19.24 | $19.03 | $19.17 | +0.47% | 66,899 |
| Sep 2, 2026 | $19.03 | $19.14 | $19.03 | $19.08 | +0.16% | 3,595 |
| Sep 1, 2026 | $19.16 | $19.16 | $19.01 | $19.05 | -0.37% | 26,651 |
| Aug 31, 2026 | $19.10 | $19.21 | $19.10 | $19.12 | -0.10% | 17,960 |
| Aug 28, 2026 | $19.18 | $19.19 | $19.06 | $19.14 | +0.05% | 11,755 |
| Aug 27, 2026 | $19.17 | $19.18 | $19.08 | $19.13 | -0.04% | 8,787 |
| Aug 26, 2026 | $19.19 | $19.19 | $19.10 | $19.14 | -0.23% | 11,005 |
| Aug 25, 2026 | $19.19 | $19.95 | $19.12 | $19.18 | +0.21% | 14,706 |
| Aug 24, 2026 | $19.18 | $19.18 | $19.06 | $19.14 | -0.10% | 13,303 |
| Aug 21, 2026 | $19.20 | $19.20 | $19.08 | $19.16 | -0.10% | 16,786 |
| Aug 20, 2026 | $19.33 | $19.34 | $19.13 | $19.18 | -0.54% | 17,140 |
| Aug 19, 2026 | $19.08 | $19.39 | $19.08 | $19.29 | +0.88% | 33,781 |
| Aug 18, 2026 | $19.14 | $19.20 | $19.10 | $19.12 | +0.04% | 29,928 |
| Aug 17, 2026 | $19.17 | $19.17 | $19.07 | $19.11 | -0.11% | 26,369 |
| Aug 14, 2026 | $19.10 | $19.17 | $19.10 | $19.13 | +0.00% | 20,661 |
| Aug 13, 2026 | $19.03 | $19.13 | $19.03 | $19.13 | +0.29% | 17,249 |
| Aug 12, 2026 | $19.15 | $19.15 | $19.03 | $19.08 | -0.23% | 19,954 |
| Aug 11, 2026 | $19.10 | $19.15 | $19.10 | $19.12 | -0.29% | 20,756 |
| Aug 10, 2026 | $19.19 | $19.23 | $19.15 | $19.18 | +0.18% | 15,623 |
| Aug 7, 2026 | $19.15 | $19.17 | $19.04 | $19.14 | +0.37% | 35,625 |
| Aug 6, 2026 | $19.08 | $19.10 | $19.07 | $19.07 | -0.05% | 10,448 |
| Aug 5, 2026 | $19.12 | $19.12 | $19.06 | $19.08 | +0.10% | 15,961 |
| Aug 4, 2026 | $19.11 | $19.15 | $19.05 | $19.06 | -0.25% | 18,507 |
| Aug 3, 2026 | $19.12 | $19.87 | $19.03 | $19.11 | +0.31% | 8,385 |
| Jul 31, 2026 | $19.02 | $19.14 | $19.02 | $19.05 | +0.11% | 72,961 |
| Jul 30, 2026 | $19.19 | $19.19 | $19.01 | $19.03 | -0.21% | 11,765 |
| Jul 29, 2026 | $19.15 | $19.15 | $19.05 | $19.07 | -0.24% | 23,359 |
| Jul 28, 2026 | $19.16 | $19.19 | $19.08 | $19.12 | +0.34% | 15,332 |
| Jul 27, 2026 | $19.16 | $19.16 | $19.03 | $19.05 | -0.05% | 24,694 |
| Jul 24, 2026 | $19.11 | $19.13 | $19.06 | $19.06 | -1.45% | 8,212 |
| Jul 23, 2026 | $19.33 | $19.42 | $19.32 | $19.34 | -0.21% | 21,061 |
| Jul 22, 2026 | $19.38 | $19.38 | $19.36 | $19.38 | +0.05% | 9,666 |
| Jul 21, 2026 | $19.41 | $19.41 | $19.37 | $19.37 | 0.00% | 11,819 |
| Jul 20, 2026 | $19.41 | $19.41 | $19.35 | $19.37 | +0.16% | 8,454 |
| Jul 17, 2026 | $19.37 | $19.40 | $19.30 | $19.34 | +0.10% | 10,280 |
| Jul 16, 2026 | $19.29 | $19.37 | $19.29 | $19.32 | +0.03% | 11,005 |
| Jul 15, 2026 | $19.33 | $19.37 | $19.27 | $19.31 | +0.33% | 5,424 |
| Jul 14, 2026 | $19.28 | $19.35 | $19.25 | $19.25 | -0.21% | 11,840 |
| Jul 13, 2026 | $19.35 | $19.35 | $19.29 | $19.29 | -0.10% | 16,743 |
| Jul 10, 2026 | $19.31 | $19.35 | $19.30 | $19.31 | +0.05% | 48,009 |
| Jul 9, 2026 | $19.31 | $19.32 | $19.29 | $19.30 | +0.05% | 11,315 |
| Jul 8, 2026 | $19.37 | $19.37 | $19.26 | $19.29 | -0.21% | 18,243 |
| Jul 7, 2026 | $19.38 | $19.40 | $19.31 | $19.33 | -0.10% | 21,661 |
| Jul 6, 2026 | $19.41 | $19.44 | $19.31 | $19.35 | -0.05% | 24,440 |
| Jul 2, 2026 | $19.24 | $19.36 | $19.24 | $19.36 | +0.62% | 15,849 |
| Jul 1, 2026 | $19.30 | $19.33 | $19.22 | $19.24 | -0.05% | 67,681 |
| Jun 30, 2026 | $19.35 | $19.35 | $19.20 | $19.25 | -0.16% | 243,810 |
| Jun 29, 2026 | $19.30 | $19.56 | $19.27 | $19.28 | +0.05% | 19,545 |
| Jun 26, 2026 | $19.37 | $19.50 | $19.27 | $19.27 | -0.67% | 24,811 |
| Jun 25, 2026 | $19.50 | $19.57 | $19.37 | $19.40 | -0.51% | 25,686 |
| Jun 24, 2026 | $19.63 | $19.63 | $19.50 | $19.50 | 0.00% | 8,320 |
| Jun 23, 2026 | $19.55 | $19.64 | $19.50 | $19.50 | -0.41% | 24,287 |
| Jun 22, 2026 | $19.74 | $19.74 | $19.56 | $19.58 | -0.86% | 11,989 |
| Jun 18, 2026 | $19.52 | $19.79 | $19.52 | $19.75 | +1.13% | 15,895 |
| Jun 17, 2026 | $19.52 | $19.55 | $19.47 | $19.53 | -0.10% | 14,914 |
| Jun 16, 2026 | $19.64 | $19.64 | $19.48 | $19.55 | -0.15% | 3,934 |
| Jun 15, 2026 | $19.66 | $19.69 | $19.52 | $19.58 | +0.10% | 9,210 |
| Jun 12, 2026 | $19.70 | $19.70 | $19.56 | $19.56 | -0.20% | 7,954 |
| Jun 11, 2026 | $19.57 | $19.65 | $19.56 | $19.60 | 0.00% | 9,325 |
| Jun 10, 2026 | $19.61 | $19.64 | $19.56 | $19.60 | -0.05% | 9,133 |
| Jun 9, 2026 | $19.61 | $19.75 | $19.56 | $19.61 | +0.05% | 23,346 |
| Jun 8, 2026 | $19.71 | $19.76 | $19.60 | $19.60 | -0.46% | 19,546 |
| Jun 5, 2026 | $19.81 | $19.81 | $19.64 | $19.69 | -0.66% | 19,166 |
| Jun 4, 2026 | $19.94 | $19.94 | $19.74 | $19.82 | -0.05% | 15,453 |
| Jun 3, 2026 | $19.95 | $19.95 | $19.82 | $19.83 | -0.20% | 2,116 |
| Jun 2, 2026 | $19.90 | $20.00 | $19.87 | $19.87 | -0.35% | 9,925 |
| Jun 1, 2026 | $19.99 | $19.99 | $19.89 | $19.94 | -0.10% | 4,131 |
| May 29, 2026 | $20.00 | $20.00 | $19.90 | $19.96 | -0.20% | 22,429 |
| May 28, 2026 | $19.95 | $20.00 | $19.90 | $20.00 | +0.25% | 5,181 |
| May 27, 2026 | $19.91 | $19.95 | $19.83 | $19.95 | +0.53% | 18,589 |
| May 26, 2026 | $19.84 | $19.89 | $19.69 | $19.85 | +0.23% | 6,425 |
| May 22, 2026 | $19.88 | $19.88 | $19.70 | $19.80 | -0.30% | 13,100 |
| May 21, 2026 | $19.71 | $19.86 | $19.71 | $19.86 | +0.58% | 21,367 |
| May 20, 2026 | $19.63 | $19.75 | $19.63 | $19.75 | +0.43% | 33,246 |
| May 19, 2026 | $19.67 | $19.74 | $19.60 | $19.66 | +0.15% | 22,862 |
| May 18, 2026 | $19.70 | $19.70 | $19.60 | $19.63 | -0.33% | 10,825 |
| May 15, 2026 | $19.74 | $19.74 | $19.64 | $19.69 | -0.48% | 9,042 |
| May 14, 2026 | $19.89 | $19.89 | $19.75 | $19.79 | -0.05% | 7,003 |
| May 13, 2026 | $19.76 | $19.84 | $19.76 | $19.80 | -0.05% | 13,207 |
| May 12, 2026 | $19.69 | $19.84 | $19.58 | $19.81 | +0.61% | 30,807 |
| May 11, 2026 | $19.59 | $19.69 | $19.52 | $19.69 | +0.67% | 18,949 |
| May 8, 2026 | $19.48 | $19.56 | $19.45 | $19.56 | +0.46% | 11,149 |
| May 7, 2026 | $19.44 | $19.48 | $19.36 | $19.47 | +0.21% | 28,849 |
| May 6, 2026 | $19.29 | $19.44 | $19.29 | $19.43 | +0.83% | 10,265 |
| May 5, 2026 | $19.28 | $19.39 | $19.21 | $19.27 | -0.10% | 27,797 |
| May 4, 2026 | $19.40 | $19.40 | $19.27 | $19.29 | -0.46% | 14,376 |
| May 1, 2026 | $19.39 | $19.42 | $19.33 | $19.38 | +0.21% | 15,108 |
| Apr 30, 2026 | $19.33 | $19.38 | $19.25 | $19.34 | +0.21% | 48,704 |
| Apr 29, 2026 | $19.35 | $19.35 | $19.25 | $19.30 | -0.26% | 16,350 |
| Apr 28, 2026 | $19.29 | $19.35 | $19.27 | $19.35 | +0.16% | 23,703 |
| Apr 27, 2026 | $19.39 | $19.39 | $19.23 | $19.32 | -0.16% | 26,534 |
| Apr 24, 2026 | $19.50 | $19.50 | $19.28 | $19.35 | -1.88% | 23,099 |
| Apr 23, 2026 | $19.78 | $19.78 | $19.58 | $19.72 | -0.20% | 129,825 |
| Apr 22, 2026 | $19.81 | $19.82 | $19.74 | $19.76 | +0.10% | 14,993 |
| Apr 21, 2026 | $19.77 | $19.77 | $19.71 | $19.74 | -0.15% | 4,253 |
| Apr 20, 2026 | $19.80 | $19.80 | $19.66 | $19.77 | +0.05% | 20,186 |
| Apr 17, 2026 | $19.85 | $19.91 | $19.69 | $19.76 | -0.50% | 18,149 |
| Apr 16, 2026 | $19.95 | $19.95 | $19.80 | $19.86 | -0.30% | 32,127 |
| Apr 15, 2026 | $19.89 | $20.01 | $19.82 | $19.92 | +0.15% | 30,147 |
| Apr 14, 2026 | $19.80 | $19.91 | $19.80 | $19.89 | +0.45% | 33,489 |
| Apr 13, 2026 | $19.73 | $19.80 | $19.71 | $19.80 | -0.15% | 19,772 |
| Apr 10, 2026 | $19.75 | $19.84 | $19.72 | $19.83 | +0.46% | 45,865 |
| Apr 9, 2026 | $19.67 | $19.75 | $19.67 | $19.74 | +0.30% | 14,610 |
| Apr 8, 2026 | $19.69 | $19.69 | $19.51 | $19.68 | +0.46% | 24,647 |
| Apr 7, 2026 | $19.47 | $19.59 | $19.40 | $19.59 | +0.51% | 10,476 |
| Apr 6, 2026 | $19.47 | $19.51 | $19.42 | $19.49 | +0.26% | 16,391 |
| Apr 2, 2026 | $19.27 | $19.47 | $19.13 | $19.44 | +0.88% | 9,941 |
| Apr 1, 2026 | $19.25 | $19.42 | $19.23 | $19.27 | +0.63% | 18,198 |
| Mar 31, 2026 | $19.40 | $19.40 | $19.05 | $19.15 | -0.83% | 124,759 |
| Mar 30, 2026 | $19.45 | $19.46 | $19.20 | $19.31 | -0.31% | 31,837 |
| Mar 27, 2026 | $19.38 | $19.40 | $19.31 | $19.37 | -0.21% | 21,468 |
| Mar 26, 2026 | $19.50 | $19.50 | $19.30 | $19.41 | -0.18% | 28,536 |
| Mar 25, 2026 | $19.55 | $19.55 | $19.31 | $19.45 | -0.23% | 32,529 |
| Mar 24, 2026 | $19.47 | $19.53 | $19.35 | $19.49 | +0.46% | 7,687 |
| Mar 23, 2026 | $19.58 | $19.58 | $19.36 | $19.40 | +0.10% | 17,421 |
| Mar 20, 2026 | $19.59 | $19.59 | $19.33 | $19.38 | -0.87% | 26,976 |
| Mar 19, 2026 | $19.51 | $19.59 | $19.38 | $19.55 | -0.10% | 20,887 |
| Mar 18, 2026 | $19.66 | $19.66 | $19.52 | $19.57 | -0.31% | 22,675 |
| Mar 17, 2026 | $19.75 | $19.75 | $19.53 | $19.63 | 0.00% | 12,686 |
| Mar 16, 2026 | $19.84 | $19.84 | $19.56 | $19.63 | -0.25% | 24,269 |
| Mar 13, 2026 | $19.77 | $19.83 | $19.61 | $19.68 | -0.61% | 36,305 |
| Mar 12, 2026 | $19.78 | $19.85 | $19.72 | $19.80 | +0.10% | 51,377 |
| Mar 11, 2026 | $19.88 | $19.90 | $19.77 | $19.78 | -0.45% | 16,689 |
| Mar 10, 2026 | $19.83 | $19.99 | $19.82 | $19.87 | -0.30% | 19,092 |
| Mar 9, 2026 | $19.99 | $19.99 | $19.81 | $19.93 | -0.05% | 10,581 |
| Mar 6, 2026 | $20.00 | $20.00 | $19.84 | $19.94 | -0.30% | 4,398 |
| Mar 5, 2026 | $20.04 | $20.04 | $19.91 | $20.00 | -0.20% | 8,863 |
| Mar 4, 2026 | $20.03 | $20.15 | $19.98 | $20.04 | -0.35% | 18,979 |
| Mar 3, 2026 | $19.87 | $20.11 | $19.87 | $20.11 | -0.35% | 32,773 |
| Mar 2, 2026 | $20.07 | $20.18 | $20.00 | $20.18 | +0.55% | 12,955 |
| Feb 27, 2026 | $20.06 | $20.15 | $19.90 | $20.07 | -0.55% | 65,094 |
| Feb 26, 2026 | $20.29 | $20.29 | $20.13 | $20.18 | -0.10% | 4,786 |
| Feb 25, 2026 | $20.24 | $20.35 | $20.18 | $20.20 | -0.17% | 17,736 |
| Feb 24, 2026 | $20.46 | $20.46 | $20.20 | $20.24 | -0.95% | 14,416 |
| Feb 23, 2026 | $20.50 | $20.50 | $20.28 | $20.43 | -0.32% | 15,625 |
| Feb 20, 2026 | $20.42 | $20.52 | $20.42 | $20.50 | +0.25% | 3,614 |
| Feb 19, 2026 | $20.56 | $20.56 | $20.42 | $20.45 | -0.41% | 10,943 |
| Feb 18, 2026 | $20.52 | $20.58 | $20.47 | $20.53 | +0.05% | 14,622 |
| Feb 17, 2026 | $20.56 | $20.57 | $20.48 | $20.52 | +0.15% | 14,996 |
| Feb 13, 2026 | $20.51 | $20.57 | $20.41 | $20.49 | +0.16% | 11,167 |
| Feb 12, 2026 | $20.58 | $20.58 | $20.43 | $20.46 | -0.54% | 7,290 |
| Feb 11, 2026 | $20.49 | $20.58 | $20.44 | $20.57 | +0.39% | 15,089 |
| Feb 10, 2026 | $20.30 | $20.49 | $20.30 | $20.49 | +0.99% | 17,064 |
| Feb 9, 2026 | $20.30 | $20.30 | $20.27 | $20.29 | +0.05% | 13,452 |
| Feb 6, 2026 | $20.40 | $20.40 | $20.26 | $20.28 | -0.34% | 30,424 |
| Feb 5, 2026 | $20.41 | $20.41 | $20.30 | $20.35 | -0.35% | 13,225 |
| Feb 4, 2026 | $20.47 | $20.52 | $20.34 | $20.42 | -0.58% | 25,181 |
| Feb 3, 2026 | $20.47 | $20.56 | $20.34 | $20.54 | +0.45% | 19,712 |
| Feb 2, 2026 | $20.41 | $20.50 | $20.31 | $20.45 | +0.29% | 10,825 |
| Jan 30, 2026 | $20.40 | $20.41 | $20.30 | $20.39 | +0.54% | 5,408 |
| Jan 29, 2026 | $20.39 | $20.45 | $20.26 | $20.28 | 0.00% | 6,369 |
| Jan 28, 2026 | $20.51 | $20.55 | $20.27 | $20.28 | -1.22% | 12,848 |
| Jan 27, 2026 | $20.50 | $20.55 | $20.46 | $20.53 | +0.25% | 10,782 |
| Jan 26, 2026 | $20.19 | $20.52 | $20.16 | $20.48 | -0.29% | 29,813 |
| Jan 23, 2026 | $20.60 | $20.60 | $20.52 | $20.54 | -0.07% | 12,729 |
| Jan 22, 2026 | $20.49 | $20.60 | $20.49 | $20.55 | +0.31% | 14,027 |
| Jan 21, 2026 | $20.62 | $20.64 | $20.41 | $20.49 | -0.70% | 32,666 |
| Jan 20, 2026 | $20.63 | $20.68 | $20.49 | $20.64 | -0.22% | 13,515 |
| Jan 16, 2026 | $20.82 | $20.82 | $20.64 | $20.68 | +0.10% | 10,344 |
| Jan 15, 2026 | $20.80 | $20.80 | $20.49 | $20.66 | +0.15% | 7,330 |
| Jan 14, 2026 | $20.48 | $20.83 | $20.48 | $20.63 | +0.78% | 10,637 |
| Jan 13, 2026 | $20.41 | $20.47 | $20.32 | $20.47 | +0.34% | 8,018 |
| Jan 12, 2026 | $20.32 | $20.46 | $20.20 | $20.40 | +0.34% | 18,331 |
| Jan 9, 2026 | $20.45 | $20.47 | $20.23 | $20.33 | -0.10% | 14,299 |
| Jan 8, 2026 | $20.46 | $20.47 | $20.31 | $20.35 | -0.15% | 13,459 |
| Jan 7, 2026 | $20.44 | $20.49 | $20.30 | $20.38 | -0.05% | 20,357 |
| Jan 6, 2026 | $20.25 | $20.39 | $20.17 | $20.39 | +0.99% | 14,498 |
| Jan 5, 2026 | $20.28 | $20.37 | $20.12 | $20.19 | +0.35% | 23,297 |
| Jan 2, 2026 | $19.96 | $20.13 | $19.96 | $20.12 | +0.40% | 10,405 |
| Dec 31, 2025 | $19.95 | $20.16 | $19.93 | $20.04 | +0.55% | 239,120 |
| Dec 30, 2025 | $19.66 | $19.98 | $19.65 | $19.93 | +1.37% | 90,233 |
| Dec 29, 2025 | $19.65 | $19.75 | $19.64 | $19.66 | -0.53% | 72,523 |
| Dec 26, 2025 | $19.79 | $19.80 | $19.60 | $19.77 | -0.03% | 33,440 |
| Dec 24, 2025 | $19.69 | $19.79 | $19.60 | $19.77 | +0.36% | 14,985 |
| Dec 23, 2025 | $19.66 | $19.71 | $19.56 | $19.70 | +0.41% | 48,356 |
| Dec 22, 2025 | $19.66 | $19.86 | $19.56 | $19.62 | -0.56% | 88,282 |
| Dec 19, 2025 | $19.80 | $19.85 | $19.72 | $19.73 | -0.35% | 54,437 |
| Dec 18, 2025 | $19.74 | $19.96 | $19.70 | $19.80 | +0.71% | 97,198 |
| Dec 17, 2025 | $19.76 | $19.82 | $19.63 | $19.66 | -0.51% | 44,449 |
| Dec 16, 2025 | $19.88 | $20.05 | $19.76 | $19.76 | -0.50% | 65,112 |
| Dec 15, 2025 | $19.92 | $20.14 | $19.76 | $19.86 | -0.25% | 38,518 |
| Dec 12, 2025 | $20.20 | $20.35 | $19.88 | $19.91 | -1.73% | 16,807 |
| Dec 11, 2025 | $20.34 | $20.38 | $20.17 | $20.26 | -0.88% | 31,813 |
| Dec 10, 2025 | $20.26 | $20.47 | $20.20 | $20.44 | +0.64% | 27,723 |
| Dec 9, 2025 | $20.20 | $20.39 | $20.10 | $20.31 | +0.44% | 29,779 |
| Dec 8, 2025 | $20.25 | $20.31 | $20.07 | $20.22 | +0.05% | 27,067 |
| Dec 5, 2025 | $19.90 | $20.26 | $19.84 | $20.21 | +1.46% | 38,237 |
| Dec 4, 2025 | $19.96 | $20.21 | $19.84 | $19.92 | -0.94% | 38,482 |
| Dec 3, 2025 | $19.95 | $20.11 | $19.78 | $20.11 | +1.11% | 27,923 |
| Dec 2, 2025 | $19.65 | $19.89 | $19.55 | $19.89 | +1.58% | 56,502 |
| Dec 1, 2025 | $19.45 | $19.74 | $19.45 | $19.58 | +0.26% | 60,616 |
| Nov 28, 2025 | $19.62 | $19.70 | $19.52 | $19.53 | -0.13% | 19,498 |
| Nov 26, 2025 | $19.55 | $19.71 | $19.55 | $19.56 | +0.23% | 42,769 |
| Nov 25, 2025 | $19.77 | $19.77 | $19.42 | $19.51 | -0.96% | 56,899 |
| Nov 24, 2025 | $19.70 | $20.34 | $19.65 | $19.70 | +0.05% | 33,226 |
| Nov 21, 2025 | $19.67 | $19.70 | $19.32 | $19.69 | +0.41% | 40,036 |
| Nov 20, 2025 | $20.10 | $20.10 | $19.61 | $19.61 | -1.70% | 38,521 |
| Nov 19, 2025 | $20.12 | $20.14 | $19.93 | $19.95 | -0.65% | 43,045 |
| Nov 18, 2025 | $20.03 | $20.24 | $20.00 | $20.08 | -0.10% | 24,258 |
| Nov 17, 2025 | $20.30 | $20.39 | $20.01 | $20.10 | -0.99% | 34,754 |
| Nov 14, 2025 | $20.35 | $20.55 | $20.30 | $20.30 | -0.73% | 30,281 |
| Nov 13, 2025 | $20.67 | $20.67 | $20.39 | $20.45 | -0.78% | 28,944 |
| Nov 12, 2025 | $20.85 | $20.85 | $20.58 | $20.61 | -1.01% | 41,771 |
| Nov 11, 2025 | $20.95 | $20.98 | $20.76 | $20.82 | -0.48% | 24,705 |
| Nov 10, 2025 | $20.93 | $20.95 | $20.85 | $20.92 | +0.67% | 20,323 |
| Nov 7, 2025 | $20.63 | $20.80 | $20.63 | $20.78 | +0.24% | 19,958 |
| Nov 6, 2025 | $20.84 | $20.85 | $20.65 | $20.73 | -0.29% | 11,609 |
| Nov 5, 2025 | $20.62 | $20.90 | $20.61 | $20.79 | +0.58% | 21,696 |
| Nov 4, 2025 | $20.62 | $20.82 | $20.62 | $20.67 | -0.43% | 16,414 |
| Nov 3, 2025 | $20.94 | $20.98 | $20.69 | $20.76 | -0.43% | 20,266 |
| Oct 31, 2025 | $20.87 | $20.87 | $20.65 | $20.85 | +0.39% | 19,767 |
| Oct 30, 2025 | $20.95 | $20.95 | $20.71 | $20.77 | -0.95% | 18,912 |
| Oct 29, 2025 | $21.05 | $21.05 | $20.93 | $20.97 | -0.19% | 28,687 |
| Oct 28, 2025 | $21.06 | $21.06 | $20.93 | $21.01 | -0.09% | 8,325 |
| Oct 27, 2025 | $20.93 | $21.10 | $20.93 | $21.03 | +0.33% | 21,861 |
| Oct 24, 2025 | $21.05 | $21.08 | $20.91 | $20.96 | -1.41% | 12,101 |
| Oct 23, 2025 | $21.31 | $21.33 | $21.23 | $21.26 | -0.09% | 15,098 |
| Oct 22, 2025 | $21.28 | $21.28 | $21.21 | $21.28 | -0.05% | 12,651 |
| Oct 21, 2025 | $21.32 | $21.36 | $21.28 | $21.29 | – | 14,279 |
Seasonality
GS.PC 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 | 2.3% | -0.4% | -1.6% | 1.2% | -0.3% | 1.4% | 2.4% | 0.4% | -0.3% | -0.2% | -0.7% | -0.0% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 |
| 2026 | 3.3% | -1.6% | -4.6% | 2.5% | 3.2% | -3.6% | 0.5% | 0.4% | 3.4% | -4.7% | -1.1% | |
| 2025 | -0.0% | 3.0% | -7.4% | 0.7% | -4.4% | -1.5% | 2.3% | 0.0% | -1.8% | 0.6% | -6.3% | 2.6% |
| 2024 | 3.3% | 3.4% | 1.0% | 1.8% | 3.4% | 1.3% | -2.3% | -0.9% | 1.4% | 6.0% | 0.1% | -1.7% |
| 2023 | 9.2% | 0.2% | -4.3% | 8.1% | -2.6% | 4.1% | -0.4% | 0.8% | 0.7% | -1.6% | 3.8% | 1.6% |
| 2022 | -8.0% | -3.3% | 0.0% | -5.6% | -8.9% | 9.2% | 2.4% | -8.2% | 0.6% | -2.1% | 4.0% | 0.9% |
| 2021 | -0.3% | -4.0% | 3.9% | -1.8% | 3.0% | -1.8% | 2.5% | 0.1% | -0.0% | 0.7% | -1.6% | 2.3% |
| 2020 | 4.5% | -5.9% | -11.5% | 5.4% | 4.5% | -2.3% | 11.5% | 3.3% | -0.9% | 2.4% | 4.1% | 0.9% |
| 2019 | 8.9% | -0.6% | 0.3% | 3.4% | -1.0% | 1.9% | 6.0% | 5.6% | -0.1% | 0.9% | 2.5% | 0.5% |
| 2018 | -0.7% | 1.3% | 4.7% | -2.7% | 1.6% | 3.8% | -0.5% | 3.9% | -6.5% | -3.9% | -9.6% | -7.3% |
| 2017 | 2.5% | 3.9% | 2.4% | 0.5% | -1.5% | 3.0% | 1.9% | -0.8% | 0.5% | -0.6% | -2.7% | -0.0% |