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 16/3014% 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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $18.90 | $18.90 | $18.65 | $18.65 | -1.06% | 35,267 |
| Oct 2026 | $19.61 | $19.85 | $18.72 | $18.85 | -4.65% | 357,695 |
| Sep 2026 | $19.16 | $19.77 | $19.01 | $19.77 | +3.40% | 466,998 |
| Aug 2026 | $19.12 | $19.95 | $19.03 | $19.12 | +0.37% | 384,689 |
| Jul 2026 | $19.30 | $19.44 | $19.01 | $19.05 | -1.04% | 469,813 |
| Jun 2026 | $19.99 | $20.00 | $19.20 | $19.25 | -3.56% | 522,496 |
| May 2026 | $19.39 | $20.00 | $19.21 | $19.96 | +3.21% | 340,576 |
| Apr 2026 | $19.25 | $20.01 | $19.13 | $19.34 | +0.99% | 581,459 |
| Mar 2026 | $20.07 | $20.18 | $19.05 | $19.15 | -4.58% | 583,742 |
| Feb 2026 | $20.41 | $20.58 | $19.90 | $20.07 | -1.57% | 325,261 |
| Jan 2026 | $19.96 | $20.83 | $19.96 | $20.39 | +1.75% | 289,132 |
| Dec 2025 | $19.45 | $20.47 | $19.45 | $20.04 | +2.61% | 1,241,602 |
| Nov 2025 | $20.94 | $20.98 | $19.32 | $19.53 | -6.33% | 568,973 |
| Oct 2025 | $21.06 | $21.51 | $20.65 | $20.85 | -1.00% | 558,612 |
| Sep 2025 | $21.45 | $21.75 | $20.85 | $21.06 | -1.82% | 813,034 |
| Aug 2025 | $21.49 | $21.88 | $21.31 | $21.45 | +0.05% | 268,585 |
| Jul 2025 | $21.33 | $22.06 | $21.28 | $21.44 | +0.75% | 479,762 |
| Jun 2025 | $21.75 | $21.85 | $21.14 | $21.28 | -1.53% | 626,297 |
| May 2025 | $22.60 | $22.79 | $21.50 | $21.61 | -4.38% | 299,109 |
| Apr 2025 | $22.84 | $23.00 | $21.34 | $22.60 | -0.75% | 382,198 |
| Mar 2025 | $24.45 | $24.64 | $22.75 | $22.77 | -7.44% | 404,776 |
| Feb 2025 | $23.88 | $24.60 | $23.70 | $24.60 | +2.97% | 234,026 |
| Jan 2025 | $24.19 | $24.62 | $23.73 | $23.89 | -1.44% | 274,154 |
| Dec 2024 | $24.28 | $24.70 | $23.41 | $24.24 | -1.66% | 317,378 |
| Nov 2024 | $24.64 | $24.75 | $23.65 | $24.65 | +0.08% | 297,413 |
| Oct 2024 | $23.64 | $25.03 | $23.58 | $24.63 | +4.36% | 363,591 |
| Sep 2024 | $23.35 | $24.24 | $23.03 | $23.60 | +1.37% | 423,342 |
| Aug 2024 | $23.50 | $23.86 | $22.91 | $23.28 | -0.94% | 319,627 |
| Jul 2024 | $24.26 | $24.56 | $23.36 | $23.50 | -3.92% | 235,682 |
| Jun 2024 | $24.11 | $25.24 | $23.51 | $24.46 | +1.33% | 644,849 |
| May 2024 | $23.12 | $24.37 | $23.12 | $24.14 | +3.38% | 421,531 |
| Apr 2024 | $23.35 | $23.61 | $22.53 | $23.35 | +0.09% | 355,751 |
| Mar 2024 | $23.14 | $23.80 | $22.79 | $23.33 | +1.00% | 276,146 |
| Feb 2024 | $22.75 | $23.14 | $22.30 | $23.10 | +3.36% | 271,956 |
| Jan 2024 | $22.10 | $22.60 | $21.82 | $22.35 | +1.41% | 303,137 |
| Dec 2023 | $21.56 | $22.44 | $21.42 | $22.04 | +1.61% | 267,906 |
| Nov 2023 | $20.93 | $21.88 | $20.77 | $21.69 | +3.83% | 275,333 |
| Oct 2023 | $21.71 | $21.80 | $20.37 | $20.89 | -3.47% | 253,257 |
| Sep 2023 | $21.48 | $22.60 | $21.09 | $21.64 | +0.65% | 607,260 |
| Aug 2023 | $21.32 | $21.60 | $21.01 | $21.50 | +0.84% | 206,667 |
| Jul 2023 | $21.59 | $21.94 | $20.87 | $21.32 | -2.20% | 240,369 |
| Jun 2023 | $20.99 | $21.80 | $20.81 | $21.80 | +4.06% | 261,466 |
| May 2023 | $21.54 | $21.57 | $19.94 | $20.95 | -2.56% | 339,627 |
| Apr 2023 | $20.37 | $21.75 | $20.22 | $21.50 | +6.33% | 321,085 |
| Mar 2023 | $21.12 | $21.75 | $19.32 | $20.22 | -4.31% | 380,098 |
| Feb 2023 | $20.93 | $22.37 | $20.93 | $21.13 | +0.19% | 242,293 |
| Jan 2023 | $19.75 | $21.32 | $19.34 | $21.09 | +7.44% | 288,104 |
| Dec 2022 | $19.36 | $20.78 | $18.79 | $19.63 | +0.87% | 473,706 |
| Nov 2022 | $18.93 | $19.52 | $18.25 | $19.46 | +3.95% | 371,679 |
| Oct 2022 | $19.40 | $19.78 | $18.45 | $18.72 | -3.41% | 422,722 |
| Sep 2022 | $19.23 | $20.07 | $18.89 | $19.38 | +0.62% | 408,759 |
| Aug 2022 | $20.85 | $21.75 | $19.20 | $19.26 | -8.15% | 281,372 |
| Jul 2022 | $20.65 | $21.49 | $19.30 | $20.97 | +1.16% | 282,384 |
| Jun 2022 | $19.10 | $20.80 | $18.21 | $20.73 | +9.16% | 584,847 |
| May 2022 | $20.63 | $20.86 | $18.25 | $18.99 | -8.88% | 460,711 |
| Apr 2022 | $22.44 | $22.51 | $20.00 | $20.84 | -6.71% | 383,673 |
| Mar 2022 | $22.33 | $22.70 | $21.06 | $22.34 | 0.00% | 419,393 |
| Feb 2022 | $23.14 | $23.40 | $21.68 | $22.34 | -3.29% | 602,608 |
| Jan 2022 | $25.33 | $25.33 | $22.58 | $23.10 | -8.98% | 429,871 |
| Dec 2021 | $24.95 | $25.38 | $24.77 | $25.38 | +2.34% | 141,763 |
| Nov 2021 | $25.10 | $25.40 | $24.80 | $24.80 | -1.63% | 244,023 |
| Oct 2021 | $25.26 | $25.32 | $24.90 | $25.21 | -0.32% | 200,528 |
| Sep 2021 | $25.25 | $25.34 | $24.80 | $25.29 | -0.04% | 209,023 |
| Aug 2021 | $25.17 | $25.39 | $25.08 | $25.30 | +0.12% | 190,636 |
| Jul 2021 | $24.91 | $25.29 | $24.90 | $25.27 | +1.49% | 282,568 |
| Jun 2021 | $25.32 | $25.47 | $24.90 | $24.90 | -1.78% | 280,013 |
| May 2021 | $24.77 | $25.46 | $24.72 | $25.35 | +3.01% | 251,377 |
| Apr 2021 | $25.01 | $25.22 | $24.61 | $24.61 | -1.76% | 233,741 |
| Mar 2021 | $24.10 | $25.50 | $23.93 | $25.05 | +3.94% | 346,247 |
| Feb 2021 | $25.20 | $25.36 | $24.05 | $24.10 | -3.98% | 279,273 |
| Jan 2021 | $25.20 | $25.37 | $24.27 | $25.10 | -0.28% | 347,522 |
| Dec 2020 | $24.74 | $25.20 | $24.59 | $25.17 | +0.88% | 324,350 |
| Nov 2020 | $23.79 | $24.95 | $23.79 | $24.95 | +4.13% | 323,377 |
| Oct 2020 | $23.90 | $24.65 | $23.78 | $23.96 | +1.35% | 361,883 |
| Sep 2020 | $23.74 | $24.79 | $22.92 | $23.64 | -0.88% | 454,491 |
| Aug 2020 | $23.10 | $24.20 | $22.87 | $23.85 | +3.34% | 359,064 |
| Jul 2020 | $21.05 | $23.26 | $20.84 | $23.08 | +10.22% | 290,475 |
| Jun 2020 | $21.35 | $22.19 | $20.62 | $20.94 | -2.33% | 351,261 |
| May 2020 | $20.25 | $21.99 | $19.95 | $21.44 | +4.48% | 396,963 |
| Apr 2020 | $19.44 | $21.18 | $17.84 | $20.52 | +4.06% | 583,567 |
| Mar 2020 | $22.29 | $23.68 | $14.19 | $19.72 | -11.53% | 710,084 |
| Feb 2020 | $23.69 | $24.39 | $22.12 | $22.29 | -5.91% | 430,988 |
| Jan 2020 | $23.04 | $23.77 | $23.00 | $23.69 | +3.36% | 379,840 |
| Dec 2019 | $22.81 | $23.37 | $22.62 | $22.92 | +0.48% | 341,958 |
| Nov 2019 | $22.22 | $23.04 | $22.20 | $22.81 | +2.52% | 353,227 |
| Oct 2019 | $22.35 | $22.80 | $22.03 | $22.25 | -0.22% | 256,585 |
| Sep 2019 | $22.38 | $22.85 | $21.84 | $22.30 | -0.13% | 320,162 |
| Aug 2019 | $21.15 | $22.59 | $21.03 | $22.33 | +5.58% | 390,214 |
| Jul 2019 | $20.31 | $21.35 | $20.31 | $21.15 | +4.65% | 405,751 |
| Jun 2019 | $19.85 | $20.46 | $19.85 | $20.21 | +1.86% | 290,248 |
| May 2019 | $20.03 | $20.29 | $19.84 | $19.84 | -1.00% | 306,030 |
| Apr 2019 | $19.62 | $20.32 | $19.62 | $20.04 | +2.14% | 445,896 |
| Mar 2019 | $19.57 | $20.43 | $19.48 | $19.62 | +0.26% | 318,388 |
| Feb 2019 | $19.61 | $19.64 | $18.74 | $19.57 | -0.56% | 373,904 |
| Jan 2019 | $18.28 | $19.77 | $18.22 | $19.68 | +7.54% | 577,399 |
| Dec 2018 | $19.87 | $19.89 | $17.16 | $18.30 | -7.32% | 1,419,396 |
| Nov 2018 | $21.80 | $21.84 | $19.70 | $19.75 | -9.59% | 446,684 |
| Oct 2018 | $23.00 | $23.12 | $21.51 | $21.84 | -5.04% | 331,265 |
| Sep 2018 | $24.64 | $24.82 | $22.90 | $23.00 | -6.50% | 270,091 |
| Aug 2018 | $23.70 | $25.17 | $23.60 | $24.60 | +3.89% | 227,773 |
| Jul 2018 | $24.12 | $24.59 | $23.67 | $23.68 | -1.54% | 278,113 |
| Jun 2018 | $23.40 | $25.27 | $23.20 | $24.05 | +3.84% | 374,685 |
| May 2018 | $22.76 | $23.40 | $22.60 | $23.16 | +1.62% | 342,939 |
| Apr 2018 | $23.57 | $23.67 | $22.61 | $22.79 | -3.72% | 195,146 |
| Mar 2018 | $22.47 | $23.99 | $22.47 | $23.67 | +4.67% | 321,478 |
| Feb 2018 | $22.21 | $22.77 | $21.52 | $22.61 | +1.29% | 406,630 |
| Jan 2018 | $22.79 | $23.04 | $22.03 | $22.33 | -1.87% | 501,921 |
| Dec 2017 | $22.79 | $23.42 | $22.70 | $22.75 | -0.04% | 340,808 |
| Nov 2017 | $23.40 | $23.57 | $22.60 | $22.76 | -2.74% | 322,287 |
| Oct 2017 | $23.79 | $24.00 | $23.14 | $23.40 | -1.68% | 301,139 |
| Sep 2017 | $23.68 | $23.97 | $23.54 | $23.80 | +0.55% | 292,903 |
| Aug 2017 | $23.90 | $23.96 | $23.30 | $23.67 | -0.80% | 321,015 |
| Jul 2017 | $23.58 | $24.21 | $23.54 | $23.86 | +0.81% | 379,244 |
| Jun 2017 | $22.99 | $23.85 | $22.96 | $23.67 | +2.96% | 366,459 |
| May 2017 | $23.30 | $23.48 | $22.71 | $22.99 | -1.46% | 601,365 |
| Apr 2017 | $23.40 | $23.64 | $23.07 | $23.33 | -0.60% | 424,947 |
| Mar 2017 | $22.93 | $23.66 | $22.01 | $23.47 | +2.40% | 561,629 |
| Feb 2017 | $22.06 | $23.05 | $21.95 | $22.92 | +3.95% | 445,092 |
| Jan 2017 | $21.67 | $22.67 | $21.61 | $22.05 | +1.29% | 529,821 |
| Dec 2016 | $21.96 | $22.20 | $21.16 | $21.77 | -1.05% | 599,794 |
| Nov 2016 | $22.40 | $22.71 | $20.82 | $22.00 | -1.83% | 891,709 |
| Oct 2016 | $23.70 | $24.32 | $21.76 | $22.41 | -5.44% | 1,690,996 |
| Sep 2016 | $22.83 | $23.71 | $22.50 | $23.70 | +3.31% | 679,311 |
| Aug 2016 | $22.75 | $23.10 | $22.49 | $22.94 | +0.79% | 613,382 |
| Jul 2016 | $21.09 | $23.98 | $21.04 | $22.76 | +7.87% | 663,209 |
| Jun 2016 | $21.19 | $21.22 | $20.78 | $21.10 | -0.47% | 1,125,172 |
| May 2016 | $21.35 | $21.72 | $21.00 | $21.20 | -0.47% | 676,573 |
| Apr 2016 | $21.23 | $21.66 | $20.95 | $21.30 | -0.14% | 218,837 |
| Mar 2016 | $20.73 | $21.37 | $20.36 | $21.33 | +3.46% | 230,920 |
| Feb 2016 | $20.89 | $20.97 | $19.82 | $20.62 | -1.32% | 197,741 |
| Jan 2016 | $20.92 | $21.44 | $20.88 | $20.89 | -0.48% | 373,326 |
| Dec 2015 | $21.44 | $21.47 | $20.21 | $20.99 | -1.87% | 356,894 |
| Nov 2015 | $21.13 | $21.81 | $21.01 | $21.39 | -0.28% | 468,049 |
| Oct 2015 | $20.73 | $21.48 | $20.35 | $21.45 | +4.08% | 363,898 |
| Sep 2015 | $20.25 | $20.78 | $20.10 | $20.61 | +1.78% | 129,108 |
| Aug 2015 | $20.93 | $20.97 | $19.74 | $20.25 | -2.60% | 164,871 |
| Jul 2015 | $20.79 | $20.96 | $20.33 | $20.79 | -0.10% | 144,776 |
| Jun 2015 | $21.29 | $21.35 | $20.51 | $20.81 | -2.16% | 202,966 |
| May 2015 | $21.51 | $21.70 | $21.24 | $21.27 | -1.07% | 187,885 |
| Apr 2015 | $21.35 | $21.69 | $21.16 | $21.50 | +0.56% | 219,095 |
| Mar 2015 | $20.75 | $21.39 | $20.75 | $21.38 | +3.14% | 220,075 |
| Feb 2015 | $20.18 | $20.73 | $19.94 | $20.73 | +3.28% | 190,073 |
| Jan 2015 | $20.02 | $20.29 | $19.65 | $20.07 | +0.25% | 248,973 |
| Dec 2014 | $19.91 | $20.14 | $19.40 | $20.02 | +0.44% | 410,426 |
| Nov 2014 | $19.87 | $20.05 | $19.76 | $19.93 | +0.62% | 252,751 |
| Oct 2014 | $20.43 | $20.55 | $19.77 | $19.81 | -2.70% | 724,324 |
| Sep 2014 | $20.85 | $21.09 | $20.24 | $20.36 | -2.58% | 185,575 |
| Aug 2014 | $20.81 | $21.18 | $20.50 | $20.90 | +0.01% | 129,802 |
| Jul 2014 | $20.77 | $21.38 | $20.77 | $20.90 | +0.23% | 125,906 |
| Jun 2014 | $20.72 | $21.02 | $20.24 | $20.85 | -0.05% | 242,813 |
| May 2014 | $20.66 | $21.04 | $20.53 | $20.86 | +0.58% | 254,642 |
| Apr 2014 | $20.12 | $20.95 | $20.10 | $20.74 | +2.92% | 327,700 |
| Mar 2014 | $19.88 | $20.35 | $19.57 | $20.15 | +1.10% | 389,865 |
| Feb 2014 | $19.77 | $20.00 | $19.42 | $19.93 | +1.63% | 132,471 |
| Jan 2014 | $18.81 | $20.10 | $18.81 | $19.61 | +3.54% | 274,194 |
| Dec 2013 | $19.35 | $19.35 | $18.03 | $18.94 | -1.92% | 896,852 |
| Nov 2013 | $19.76 | $20.02 | $19.25 | $19.31 | -1.98% | 317,055 |
| Oct 2013 | $20.34 | $20.67 | $18.33 | $19.70 | -2.91% | 717,281 |
| Sep 2013 | $21.89 | $22.01 | $20.29 | $20.29 | -7.90% | 201,212 |
| Aug 2013 | $23.82 | $23.90 | $20.76 | $22.03 | -7.51% | 234,424 |
| Jul 2013 | $24.01 | $24.14 | $22.12 | $23.82 | -0.92% | 236,121 |
| Jun 2013 | $24.62 | $25.00 | $22.35 | $24.04 | -2.83% | 266,496 |
| May 2013 | $24.20 | $24.97 | $24.08 | $24.74 | +2.78% | 211,247 |
| Apr 2013 | $24.23 | $24.43 | $23.87 | $24.07 | -0.78% | 667,587 |
| Mar 2013 | $23.97 | $24.40 | $23.75 | $24.26 | +1.68% | 301,373 |
| Feb 2013 | $23.29 | $24.13 | $23.07 | $23.86 | +2.32% | 282,685 |
| Jan 2013 | $21.26 | $23.90 | $21.26 | $23.32 | +9.43% | 385,939 |
| Dec 2012 | $21.28 | $21.68 | $20.70 | $21.31 | +0.19% | 328,252 |
| Nov 2012 | $22.01 | $22.50 | $20.77 | $21.27 | -3.76% | 383,937 |
| Oct 2012 | $22.26 | $22.40 | $21.90 | $22.10 | -0.58% | 252,887 |
| Sep 2012 | $22.43 | $22.52 | $22.18 | $22.23 | -1.07% | 121,914 |
| Aug 2012 | $21.17 | $22.52 | $21.10 | $22.47 | +6.39% | 238,279 |
| Jul 2012 | $19.65 | $21.37 | $19.61 | $21.12 | +8.31% | 182,403 |
| Jun 2012 | $20.34 | $21.10 | $19.40 | $19.50 | -5.29% | 189,571 |
| May 2012 | $21.62 | $22.00 | $19.30 | $20.59 | -4.68% | 177,521 |
| Apr 2012 | $21.61 | $21.99 | $20.74 | $21.60 | -0.55% | 229,242 |
| Mar 2012 | $21.19 | $21.96 | $20.75 | $21.72 | +2.02% | 207,622 |
| Feb 2012 | $20.34 | $21.51 | $20.08 | $21.29 | +5.50% | 223,178 |
| Jan 2012 | $17.49 | $20.40 | $17.49 | $20.18 | +15.91% | 236,339 |
| Dec 2011 | $18.22 | $18.39 | $17.11 | $17.41 | -4.81% | 414,156 |
| Nov 2011 | $19.50 | $19.50 | $18.13 | $18.29 | -7.02% | 200,038 |
| Oct 2011 | $18.66 | $20.42 | $17.23 | $19.67 | +4.74% | 280,072 |
| Sep 2011 | $20.87 | $21.26 | $18.50 | $18.78 | -9.06% | 317,117 |
| Aug 2011 | $22.29 | $22.52 | $19.12 | $20.65 | -6.56% | 415,592 |
| Jul 2011 | $23.98 | $24.00 | $22.10 | $22.10 | -8.18% | 236,055 |
| Jun 2011 | $22.97 | $24.48 | $22.44 | $24.07 | +4.47% | 575,765 |
| May 2011 | $24.04 | $24.05 | $22.88 | $23.04 | -4.28% | 512,965 |
| Apr 2011 | $23.90 | $24.24 | $23.77 | $24.07 | +0.75% | 336,536 |
| Mar 2011 | $23.90 | $23.98 | $23.45 | $23.89 | -0.33% | 576,410 |
| Feb 2011 | $23.40 | $24.00 | $23.23 | $23.97 | +2.83% | 296,924 |
| Jan 2011 | $22.60 | $23.42 | $22.45 | $23.31 | +3.42% | 356,642 |
| Dec 2010 | $22.79 | $22.96 | $21.76 | $22.54 | -0.70% | 242,599 |
| Nov 2010 | $22.64 | $22.95 | $22.42 | $22.70 | +0.67% | 287,114 |
| Oct 2010 | $22.16 | $22.75 | $22.07 | $22.55 | +2.04% | 384,999 |
| Sep 2010 | $22.16 | $22.66 | $21.52 | $22.10 | 0.00% | 661,007 |
| Aug 2010 | $21.65 | $22.48 | $21.40 | $22.10 | +2.22% | 361,310 |
| Jul 2010 | $20.75 | $22.40 | $20.07 | $21.62 | +5.98% | 418,439 |
| Jun 2010 | $20.42 | $20.87 | $19.60 | $20.40 | +0.20% | 305,090 |
| May 2010 | $21.42 | $21.99 | $18.20 | $20.36 | -5.13% | 772,390 |
| Apr 2010 | $23.89 | $24.54 | $21.02 | $21.46 | -10.17% | 1,203,740 |
| Mar 2010 | $23.60 | $24.12 | $22.83 | $23.89 | +1.44% | 618,514 |
| Feb 2010 | $21.35 | $24.00 | $20.50 | $23.55 | +10.82% | 696,413 |
| Jan 2010 | $23.11 | $24.00 | $21.02 | $21.25 | -7.89% | 567,600 |
| Dec 2009 | $21.40 | $23.53 | $21.18 | $23.07 | +8.44% | 549,890 |
| Nov 2009 | $21.26 | $21.78 | $20.47 | $21.28 | +1.07% | 514,358 |
| Oct 2009 | $19.84 | $21.72 | $19.14 | $21.05 | +4.99% | 975,572 |
| Sep 2009 | $19.88 | $20.75 | $18.99 | $20.05 | +2.82% | 381,525 |
| Aug 2009 | $18.55 | $20.46 | $17.50 | $19.50 | +8.94% | 229,246 |
| Jul 2009 | $17.24 | $20.98 | $16.77 | $17.90 | +4.07% | 334,573 |
| Jun 2009 | $16.78 | $17.72 | $16.16 | $17.20 | +2.69% | 191,365 |
| May 2009 | $14.56 | $16.75 | $14.50 | $16.75 | +13.85% | 296,457 |
| Apr 2009 | $12.16 | $14.97 | $11.89 | $14.71 | +22.60% | 570,685 |
| Mar 2009 | $12.55 | $13.00 | $9.30 | $12.00 | -5.14% | 846,022 |
| Feb 2009 | $13.25 | $14.18 | $11.74 | $12.65 | -4.89% | 222,039 |
| Jan 2009 | $13.97 | $17.00 | $12.20 | $13.30 | -1.48% | 822,063 |
| Dec 2008 | $12.00 | $15.00 | $10.00 | $13.50 | +10.66% | 186,594 |
| Nov 2008 | $13.60 | $13.60 | $8.79 | $12.20 | -9.90% | 126,766 |
| Oct 2008 | $13.36 | $15.30 | $9.55 | $13.54 | +2.03% | 441,884 |
| Sep 2008 | $16.31 | $16.85 | $8.88 | $13.27 | -18.09% | 464,498 |
| Aug 2008 | $15.54 | $16.96 | $14.70 | $16.20 | +3.58% | 972,919 |
| Jul 2008 | $17.95 | $18.15 | $12.50 | $15.64 | -13.11% | 1,130,729 |
| Jun 2008 | $20.58 | $20.64 | $17.86 | $18.00 | -12.28% | 273,685 |
| May 2008 | $19.76 | $20.54 | $19.20 | $20.52 | +3.12% | 205,241 |
| Apr 2008 | $18.75 | $20.30 | $18.00 | $19.90 | +6.70% | 129,265 |
| Mar 2008 | $21.52 | $21.52 | $18.55 | $18.65 | -13.34% | 122,200 |
| Feb 2008 | $23.25 | $23.85 | $21.52 | $21.52 | -6.43% | 43,600 |
| Jan 2008 | $23.00 | $23.75 | $22.82 | $23.00 | -0.86% | 80,400 |
| Dec 2007 | $22.58 | $25.54 | $21.02 | $23.20 | +3.34% | 136,300 |
| Nov 2007 | $23.90 | $23.90 | $20.43 | $22.45 | -6.61% | 668,200 |
| Oct 2007 | $24.01 | $25.04 | $23.60 | $24.04 | -0.25% | 721,200 |
| Sep 2007 | $23.90 | $24.60 | $22.82 | $24.10 | +0.04% | 358,100 |
| Aug 2007 | $25.40 | $25.47 | $23.25 | $24.09 | -5.90% | 1,583,100 |
| Jul 2007 | $26.10 | $26.25 | $25.49 | $25.60 | -1.80% | 9,900 |
| Jun 2007 | $26.25 | $26.65 | $25.92 | $26.07 | -0.57% | 21,800 |
| May 2007 | $25.90 | $26.50 | $25.85 | $26.22 | +1.83% | 47,200 |
| Apr 2007 | $26.38 | $26.39 | $25.61 | $25.75 | -2.39% | 60,800 |
| Mar 2007 | $26.25 | $26.65 | $26.15 | $26.38 | +1.00% | 77,200 |
| Feb 2007 | $26.30 | $26.35 | $26.01 | $26.12 | -0.68% | 11,900 |
| Jan 2007 | $26.28 | $26.55 | $26.19 | $26.30 | +0.19% | 513,000 |
| Dec 2006 | $26.15 | $26.35 | $26.15 | $26.25 | +0.38% | 26,900 |
| Nov 2006 | $25.89 | $26.15 | $25.80 | $26.15 | +1.16% | 32,400 |
| Oct 2006 | $25.84 | $26.01 | $25.64 | $25.85 | +0.04% | 531,500 |
| Sep 2006 | $26.00 | $26.00 | $25.76 | $25.84 | -0.62% | 72,000 |
| Aug 2006 | $26.00 | $26.00 | $25.80 | $26.00 | 0.00% | 387,400 |
| Jul 2006 | $25.99 | $26.50 | $25.88 | $26.00 | +0.04% | 44,400 |
| Jun 2006 | $25.90 | $26.09 | $25.55 | $25.99 | +0.35% | 27,300 |
| May 2006 | $26.03 | $26.26 | $25.80 | $25.90 | -0.50% | 34,200 |
| Apr 2006 | $26.26 | $26.50 | $26.03 | $26.03 | -0.84% | 20,300 |
| Mar 2006 | $26.29 | $26.30 | $25.86 | $26.25 | -0.15% | 315,600 |
| Feb 2006 | $25.80 | $26.45 | $25.71 | $26.29 | +1.90% | 231,500 |
| Jan 2006 | $25.65 | $26.00 | $25.64 | $25.80 | +0.58% | 2,429,500 |
| Dec 2005 | $25.70 | $26.00 | $25.55 | $25.65 | -0.19% | 831,500 |
| Nov 2005 | $25.45 | $25.75 | $25.35 | $25.70 | – | 2,562,500 |
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% |