Goldman Sachs Group Inc (GS.PD) stock
GS.PDNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GS, GS.PA, GS.PC, GSCE
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 2, 2026Score 17/3010% below fair value
$18.00+0.00 (0.00%)
Close on Nov 2, 2026Market cap $261.68BP/E 12.9Yield 1.56%
Price history
Goldman Sachs share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$18.00
0.00% on the day
52-week range
$17.95 – $20.59
-12.6% from the high
Change over 52 weeks
-11.8%
From $20.40 on Oct 31, 2025
Average volume
129,880
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.04 | $18.08 | $18.00 | $18.00 | 0.00% | 161,641 |
| Oct 30, 2026 | $18.00 | $18.11 | $17.97 | $18.00 | 0.00% | 343,864 |
| Oct 29, 2026 | $18.04 | $18.09 | $17.96 | $18.00 | +0.11% | 168,986 |
| Oct 28, 2026 | $18.11 | $18.13 | $17.95 | $17.98 | -0.83% | 309,131 |
| Oct 27, 2026 | $18.26 | $18.27 | $18.09 | $18.13 | -0.66% | 249,349 |
| Oct 26, 2026 | $18.31 | $18.40 | $18.25 | $18.25 | -2.09% | 128,824 |
| Oct 23, 2026 | $18.64 | $18.72 | $18.61 | $18.64 | -0.11% | 67,526 |
| Oct 22, 2026 | $18.70 | $18.74 | $18.63 | $18.66 | -0.05% | 145,631 |
| Oct 21, 2026 | $18.74 | $18.74 | $18.66 | $18.67 | -0.05% | 142,714 |
| Oct 20, 2026 | $18.71 | $18.73 | $18.65 | $18.68 | -0.16% | 90,622 |
| Oct 19, 2026 | $18.72 | $18.78 | $18.63 | $18.71 | -0.27% | 116,579 |
| Oct 16, 2026 | $18.85 | $18.85 | $18.72 | $18.76 | -0.48% | 142,349 |
| Oct 15, 2026 | $18.85 | $18.85 | $18.77 | $18.85 | +0.16% | 79,362 |
| Oct 14, 2026 | $18.76 | $18.82 | $18.73 | $18.82 | +0.27% | 74,227 |
| Oct 13, 2026 | $18.71 | $18.83 | $18.67 | $18.77 | +0.32% | 104,885 |
| Oct 12, 2026 | $18.77 | $18.84 | $18.67 | $18.71 | -0.33% | 116,325 |
| Oct 9, 2026 | $18.71 | $18.79 | $18.71 | $18.77 | +0.33% | 54,524 |
| Oct 8, 2026 | $18.70 | $18.80 | $18.69 | $18.71 | +0.05% | 87,703 |
| Oct 7, 2026 | $18.78 | $18.83 | $18.68 | $18.70 | -0.69% | 166,903 |
| Oct 6, 2026 | $18.82 | $18.93 | $18.82 | $18.83 | 0.00% | 103,916 |
| Oct 5, 2026 | $18.79 | $18.94 | $18.78 | $18.83 | +0.16% | 116,542 |
| Oct 2, 2026 | $18.78 | $18.84 | $18.76 | $18.80 | -0.05% | 108,267 |
| Oct 1, 2026 | $18.78 | $18.85 | $18.70 | $18.81 | +0.27% | 113,304 |
| Sep 30, 2026 | $18.73 | $18.88 | $18.73 | $18.76 | -0.48% | 293,133 |
| Sep 29, 2026 | $18.94 | $19.00 | $18.77 | $18.85 | -0.26% | 157,906 |
| Sep 28, 2026 | $18.92 | $18.97 | $18.83 | $18.90 | -0.53% | 87,498 |
| Sep 25, 2026 | $18.98 | $19.02 | $18.93 | $19.00 | -0.26% | 74,671 |
| Sep 24, 2026 | $19.07 | $19.09 | $18.99 | $19.05 | -0.52% | 67,902 |
| Sep 23, 2026 | $18.93 | $19.15 | $18.88 | $19.15 | +1.22% | 223,162 |
| Sep 22, 2026 | $19.02 | $19.02 | $18.90 | $18.92 | -0.37% | 101,113 |
| Sep 21, 2026 | $18.91 | $19.04 | $18.85 | $18.99 | +0.42% | 82,372 |
| Sep 18, 2026 | $18.71 | $18.94 | $18.71 | $18.91 | +0.96% | 136,116 |
| Sep 17, 2026 | $18.70 | $18.79 | $18.70 | $18.73 | +0.16% | 149,987 |
| Sep 16, 2026 | $18.68 | $18.79 | $18.64 | $18.70 | -0.05% | 134,128 |
| Sep 15, 2026 | $18.59 | $18.79 | $18.56 | $18.71 | +0.48% | 358,971 |
| Sep 14, 2026 | $18.59 | $18.68 | $18.57 | $18.62 | +0.11% | 89,734 |
| Sep 11, 2026 | $18.65 | $18.79 | $18.57 | $18.60 | -0.11% | 107,869 |
| Sep 10, 2026 | $18.70 | $18.73 | $18.55 | $18.62 | -0.59% | 164,937 |
| Sep 9, 2026 | $18.75 | $18.77 | $18.70 | $18.73 | +0.11% | 97,074 |
| Sep 8, 2026 | $18.79 | $18.83 | $18.71 | $18.71 | -0.11% | 90,642 |
| Sep 4, 2026 | $18.61 | $18.80 | $18.61 | $18.73 | +0.43% | 160,525 |
| Sep 3, 2026 | $18.61 | $18.74 | $18.60 | $18.65 | +0.11% | 127,798 |
| Sep 2, 2026 | $18.56 | $18.73 | $18.56 | $18.63 | +0.38% | 84,916 |
| Sep 1, 2026 | $18.60 | $18.74 | $18.53 | $18.56 | -0.75% | 132,311 |
| Aug 31, 2026 | $18.79 | $18.79 | $18.66 | $18.70 | -0.16% | 297,509 |
| Aug 28, 2026 | $18.79 | $18.82 | $18.72 | $18.73 | -0.32% | 64,278 |
| Aug 27, 2026 | $18.80 | $18.85 | $18.73 | $18.79 | +0.21% | 113,492 |
| Aug 26, 2026 | $18.72 | $18.80 | $18.72 | $18.75 | -0.08% | 217,496 |
| Aug 25, 2026 | $18.80 | $18.85 | $18.74 | $18.77 | +0.13% | 117,833 |
| Aug 24, 2026 | $18.74 | $18.80 | $18.73 | $18.74 | +0.05% | 106,019 |
| Aug 21, 2026 | $18.76 | $18.84 | $18.72 | $18.73 | -0.16% | 89,187 |
| Aug 20, 2026 | $18.76 | $18.84 | $18.75 | $18.76 | -0.16% | 74,559 |
| Aug 19, 2026 | $18.73 | $18.89 | $18.72 | $18.79 | +0.48% | 79,159 |
| Aug 18, 2026 | $18.73 | $18.85 | $18.67 | $18.70 | -0.37% | 161,902 |
| Aug 17, 2026 | $18.85 | $18.85 | $18.70 | $18.77 | -0.16% | 115,025 |
| Aug 14, 2026 | $18.77 | $18.87 | $18.77 | $18.80 | 0.00% | 71,242 |
| Aug 13, 2026 | $18.80 | $18.84 | $18.76 | $18.80 | +0.05% | 67,425 |
| Aug 12, 2026 | $18.88 | $18.97 | $18.75 | $18.79 | -0.53% | 178,066 |
| Aug 11, 2026 | $18.91 | $18.97 | $18.83 | $18.89 | -0.53% | 94,661 |
| Aug 10, 2026 | $18.89 | $18.99 | $18.82 | $18.99 | +0.82% | 128,801 |
| Aug 7, 2026 | $18.75 | $18.87 | $18.75 | $18.84 | +0.51% | 106,376 |
| Aug 6, 2026 | $18.80 | $18.83 | $18.74 | $18.74 | -0.48% | 100,400 |
| Aug 5, 2026 | $18.80 | $18.83 | $18.74 | $18.83 | +0.16% | 104,182 |
| Aug 4, 2026 | $18.85 | $18.94 | $18.80 | $18.80 | -0.48% | 102,530 |
| Aug 3, 2026 | $18.83 | $18.90 | $18.80 | $18.89 | +0.05% | 85,344 |
| Jul 31, 2026 | $18.80 | $18.93 | $18.76 | $18.88 | +0.32% | 170,154 |
| Jul 30, 2026 | $18.75 | $18.82 | $18.69 | $18.82 | +0.32% | 127,234 |
| Jul 29, 2026 | $18.79 | $18.84 | $18.76 | $18.76 | -0.05% | 116,284 |
| Jul 28, 2026 | $18.81 | $18.87 | $18.76 | $18.77 | -0.27% | 152,161 |
| Jul 27, 2026 | $18.85 | $18.90 | $18.81 | $18.82 | -0.21% | 159,532 |
| Jul 24, 2026 | $18.81 | $18.91 | $18.81 | $18.86 | -1.20% | 122,257 |
| Jul 23, 2026 | $19.00 | $19.12 | $19.00 | $19.09 | +0.10% | 67,497 |
| Jul 22, 2026 | $19.03 | $19.13 | $19.02 | $19.07 | +0.05% | 294,255 |
| Jul 21, 2026 | $19.07 | $19.16 | $19.02 | $19.06 | -0.31% | 100,395 |
| Jul 20, 2026 | $19.04 | $19.15 | $19.04 | $19.12 | 0.00% | 144,495 |
| Jul 17, 2026 | $19.00 | $19.12 | $19.00 | $19.12 | +0.37% | 79,827 |
| Jul 16, 2026 | $19.00 | $19.07 | $18.98 | $19.05 | +0.16% | 72,907 |
| Jul 15, 2026 | $18.98 | $19.07 | $18.93 | $19.02 | +0.58% | 59,078 |
| Jul 14, 2026 | $18.92 | $19.00 | $18.91 | $18.91 | -0.05% | 61,122 |
| Jul 13, 2026 | $18.94 | $19.02 | $18.92 | $18.92 | -0.05% | 60,436 |
| Jul 10, 2026 | $18.98 | $18.99 | $18.93 | $18.93 | -0.11% | 54,692 |
| Jul 9, 2026 | $18.95 | $18.99 | $18.93 | $18.95 | +0.11% | 54,977 |
| Jul 8, 2026 | $19.14 | $19.14 | $18.90 | $18.93 | -1.10% | 182,223 |
| Jul 7, 2026 | $19.00 | $19.15 | $19.00 | $19.14 | +0.63% | 69,169 |
| Jul 6, 2026 | $19.07 | $19.07 | $18.98 | $19.02 | 0.00% | 59,307 |
| Jul 2, 2026 | $18.99 | $19.04 | $18.93 | $19.02 | +0.42% | 77,844 |
| Jul 1, 2026 | $18.89 | $19.05 | $18.89 | $18.94 | +0.37% | 121,136 |
| Jun 30, 2026 | $18.93 | $19.04 | $18.87 | $18.87 | -0.53% | 540,910 |
| Jun 29, 2026 | $18.98 | $19.05 | $18.92 | $18.97 | +0.26% | 80,973 |
| Jun 26, 2026 | $18.92 | $19.02 | $18.90 | $18.92 | -0.11% | 68,952 |
| Jun 25, 2026 | $19.00 | $19.05 | $18.92 | $18.94 | -0.32% | 150,125 |
| Jun 24, 2026 | $19.06 | $19.10 | $18.96 | $19.00 | +0.05% | 116,163 |
| Jun 23, 2026 | $19.06 | $19.06 | $18.98 | $18.99 | -0.42% | 95,330 |
| Jun 22, 2026 | $19.16 | $19.19 | $19.00 | $19.07 | -0.47% | 177,655 |
| Jun 18, 2026 | $19.09 | $19.24 | $19.08 | $19.16 | +0.63% | 91,442 |
| Jun 17, 2026 | $19.05 | $19.10 | $19.00 | $19.04 | +0.01% | 115,835 |
| Jun 16, 2026 | $19.00 | $19.12 | $18.98 | $19.04 | +0.09% | 140,377 |
| Jun 15, 2026 | $19.12 | $19.16 | $18.98 | $19.02 | -0.42% | 429,266 |
| Jun 12, 2026 | $19.05 | $19.12 | $19.04 | $19.10 | 0.00% | 60,547 |
| Jun 11, 2026 | $19.15 | $19.16 | $19.04 | $19.10 | 0.00% | 103,763 |
| Jun 10, 2026 | $19.15 | $19.19 | $19.05 | $19.10 | -0.26% | 125,207 |
| Jun 9, 2026 | $19.12 | $19.18 | $19.11 | $19.15 | -0.08% | 76,894 |
| Jun 8, 2026 | $19.11 | $19.20 | $19.10 | $19.17 | +0.18% | 126,584 |
| Jun 5, 2026 | $19.25 | $19.29 | $19.11 | $19.13 | -0.52% | 77,790 |
| Jun 4, 2026 | $19.17 | $19.34 | $19.17 | $19.23 | -0.21% | 98,448 |
| Jun 3, 2026 | $19.39 | $19.39 | $19.26 | $19.27 | -0.62% | 95,830 |
| Jun 2, 2026 | $19.48 | $19.52 | $19.39 | $19.39 | -0.67% | 85,497 |
| Jun 1, 2026 | $19.50 | $19.53 | $19.37 | $19.52 | +0.41% | 104,623 |
| May 29, 2026 | $19.45 | $19.52 | $19.43 | $19.44 | -0.46% | 80,878 |
| May 28, 2026 | $19.47 | $19.54 | $19.42 | $19.53 | +0.31% | 76,065 |
| May 27, 2026 | $19.42 | $19.52 | $19.41 | $19.47 | +0.21% | 97,346 |
| May 26, 2026 | $19.35 | $19.48 | $19.29 | $19.43 | +0.41% | 104,779 |
| May 22, 2026 | $19.34 | $19.46 | $19.29 | $19.35 | -0.10% | 135,724 |
| May 21, 2026 | $19.09 | $19.39 | $19.09 | $19.37 | +0.99% | 118,377 |
| May 20, 2026 | $19.07 | $19.19 | $19.07 | $19.18 | +0.37% | 54,247 |
| May 19, 2026 | $19.01 | $19.15 | $19.01 | $19.11 | +0.01% | 100,932 |
| May 18, 2026 | $19.12 | $19.19 | $19.06 | $19.11 | -0.06% | 110,852 |
| May 15, 2026 | $19.17 | $19.22 | $19.12 | $19.12 | -0.73% | 64,668 |
| May 14, 2026 | $19.27 | $19.31 | $19.21 | $19.26 | -0.10% | 75,349 |
| May 13, 2026 | $19.25 | $19.33 | $19.23 | $19.28 | 0.00% | 109,963 |
| May 12, 2026 | $19.20 | $19.31 | $19.12 | $19.28 | +0.31% | 317,885 |
| May 11, 2026 | $19.21 | $19.24 | $19.10 | $19.22 | +0.37% | 150,078 |
| May 8, 2026 | $19.09 | $19.16 | $19.09 | $19.15 | +0.21% | 89,393 |
| May 7, 2026 | $19.09 | $19.14 | $19.08 | $19.11 | +0.05% | 103,311 |
| May 6, 2026 | $19.02 | $19.13 | $19.00 | $19.10 | +0.58% | 120,166 |
| May 5, 2026 | $19.01 | $19.09 | $18.96 | $18.99 | +0.05% | 86,280 |
| May 4, 2026 | $19.05 | $19.12 | $18.98 | $18.98 | -0.32% | 61,236 |
| May 1, 2026 | $19.11 | $19.15 | $19.03 | $19.04 | -0.37% | 75,465 |
| Apr 30, 2026 | $18.93 | $19.16 | $18.93 | $19.11 | +0.90% | 90,683 |
| Apr 29, 2026 | $18.98 | $19.01 | $18.92 | $18.94 | -0.53% | 100,985 |
| Apr 28, 2026 | $19.01 | $19.06 | $18.98 | $19.04 | 0.00% | 97,534 |
| Apr 27, 2026 | $19.09 | $19.15 | $18.97 | $19.04 | -0.26% | 191,787 |
| Apr 24, 2026 | $19.15 | $19.15 | $19.01 | $19.09 | -1.34% | 146,332 |
| Apr 23, 2026 | $19.34 | $19.35 | $19.20 | $19.35 | +0.21% | 1,243,811 |
| Apr 22, 2026 | $19.31 | $19.38 | $19.27 | $19.31 | 0.00% | 250,471 |
| Apr 21, 2026 | $19.33 | $19.39 | $19.27 | $19.31 | -0.16% | 83,052 |
| Apr 20, 2026 | $19.36 | $19.38 | $19.23 | $19.34 | -0.21% | 111,362 |
| Apr 17, 2026 | $19.50 | $19.53 | $19.32 | $19.38 | -0.62% | 155,812 |
| Apr 16, 2026 | $19.58 | $19.60 | $19.40 | $19.50 | -0.41% | 103,103 |
| Apr 15, 2026 | $19.59 | $19.65 | $19.48 | $19.58 | +0.15% | 119,819 |
| Apr 14, 2026 | $19.50 | $19.62 | $19.46 | $19.55 | +0.51% | 109,844 |
| Apr 13, 2026 | $19.40 | $19.52 | $19.36 | $19.45 | +0.26% | 90,356 |
| Apr 10, 2026 | $19.58 | $19.61 | $19.39 | $19.40 | -0.72% | 197,522 |
| Apr 9, 2026 | $19.51 | $19.55 | $19.41 | $19.54 | +0.05% | 76,455 |
| Apr 8, 2026 | $19.50 | $19.58 | $19.20 | $19.53 | +1.03% | 119,830 |
| Apr 7, 2026 | $19.21 | $19.33 | $19.18 | $19.33 | +0.62% | 95,993 |
| Apr 6, 2026 | $19.28 | $19.35 | $19.11 | $19.21 | 0.00% | 155,614 |
| Apr 2, 2026 | $19.10 | $19.29 | $19.08 | $19.21 | +0.58% | 67,877 |
| Apr 1, 2026 | $19.06 | $19.20 | $18.99 | $19.10 | +0.21% | 92,760 |
| Mar 31, 2026 | $18.85 | $19.16 | $18.83 | $19.06 | +1.11% | 492,868 |
| Mar 30, 2026 | $18.97 | $19.06 | $18.81 | $18.85 | -0.58% | 152,315 |
| Mar 27, 2026 | $19.00 | $19.08 | $18.82 | $18.96 | -0.73% | 213,058 |
| Mar 26, 2026 | $19.11 | $19.26 | $18.94 | $19.10 | -0.37% | 182,106 |
| Mar 25, 2026 | $19.21 | $19.33 | $18.91 | $19.17 | -0.05% | 241,853 |
| Mar 24, 2026 | $19.13 | $19.30 | $19.08 | $19.18 | +0.18% | 147,926 |
| Mar 23, 2026 | $19.27 | $19.40 | $19.10 | $19.15 | -0.39% | 119,201 |
| Mar 20, 2026 | $19.31 | $19.38 | $19.18 | $19.22 | -0.57% | 90,735 |
| Mar 19, 2026 | $19.30 | $19.43 | $19.26 | $19.33 | +0.31% | 107,058 |
| Mar 18, 2026 | $19.37 | $19.46 | $19.27 | $19.27 | -1.00% | 163,213 |
| Mar 17, 2026 | $19.31 | $19.50 | $19.27 | $19.46 | +0.75% | 214,548 |
| Mar 16, 2026 | $19.39 | $19.46 | $19.27 | $19.32 | -0.36% | 114,319 |
| Mar 13, 2026 | $19.69 | $19.72 | $19.34 | $19.39 | -1.57% | 148,984 |
| Mar 12, 2026 | $19.70 | $19.73 | $19.56 | $19.70 | 0.00% | 122,095 |
| Mar 11, 2026 | $19.66 | $19.76 | $19.66 | $19.70 | -0.30% | 94,233 |
| Mar 10, 2026 | $19.65 | $19.79 | $19.65 | $19.76 | +0.05% | 75,792 |
| Mar 9, 2026 | $19.82 | $19.82 | $19.58 | $19.75 | +0.10% | 476,165 |
| Mar 6, 2026 | $19.69 | $19.80 | $19.60 | $19.73 | -0.45% | 65,471 |
| Mar 5, 2026 | $19.74 | $19.87 | $19.74 | $19.82 | -0.25% | 64,264 |
| Mar 4, 2026 | $19.82 | $19.87 | $19.63 | $19.87 | +0.51% | 228,573 |
| Mar 3, 2026 | $19.74 | $19.77 | $19.32 | $19.77 | -0.20% | 238,085 |
| Mar 2, 2026 | $19.84 | $19.90 | $19.75 | $19.81 | -0.40% | 71,575 |
| Feb 27, 2026 | $19.84 | $19.89 | $19.72 | $19.89 | +0.25% | 291,336 |
| Feb 26, 2026 | $19.85 | $19.89 | $19.70 | $19.84 | +0.10% | 172,318 |
| Feb 25, 2026 | $19.95 | $19.95 | $19.73 | $19.82 | -0.60% | 64,728 |
| Feb 24, 2026 | $20.06 | $20.12 | $19.79 | $19.94 | -0.40% | 91,047 |
| Feb 23, 2026 | $20.14 | $20.15 | $20.00 | $20.02 | -0.45% | 54,296 |
| Feb 20, 2026 | $20.20 | $20.25 | $20.09 | $20.11 | -0.25% | 64,388 |
| Feb 19, 2026 | $20.27 | $20.27 | $20.02 | $20.16 | -0.37% | 119,074 |
| Feb 18, 2026 | $20.27 | $20.30 | $20.17 | $20.24 | -0.17% | 76,405 |
| Feb 17, 2026 | $20.26 | $20.27 | $20.14 | $20.27 | +0.35% | 73,932 |
| Feb 13, 2026 | $20.20 | $20.20 | $20.02 | $20.20 | +0.20% | 46,801 |
| Feb 12, 2026 | $20.19 | $20.20 | $20.05 | $20.16 | 0.00% | 107,541 |
| Feb 11, 2026 | $20.24 | $20.24 | $20.15 | $20.16 | -0.30% | 70,381 |
| Feb 10, 2026 | $20.22 | $20.24 | $20.11 | $20.22 | +0.70% | 99,048 |
| Feb 9, 2026 | $20.09 | $20.17 | $20.02 | $20.08 | +0.20% | 95,482 |
| Feb 6, 2026 | $20.05 | $20.16 | $19.97 | $20.04 | +0.38% | 50,290 |
| Feb 5, 2026 | $20.09 | $20.11 | $19.96 | $19.97 | -0.47% | 40,786 |
| Feb 4, 2026 | $20.18 | $20.18 | $19.88 | $20.06 | -0.15% | 120,996 |
| Feb 3, 2026 | $20.21 | $20.24 | $19.92 | $20.09 | -0.30% | 161,612 |
| Feb 2, 2026 | $20.12 | $20.20 | $20.07 | $20.15 | +0.15% | 63,366 |
| Jan 30, 2026 | $20.17 | $20.18 | $20.10 | $20.12 | +0.15% | 67,904 |
| Jan 29, 2026 | $20.12 | $20.16 | $20.00 | $20.09 | +0.25% | 111,617 |
| Jan 28, 2026 | $20.20 | $20.20 | $20.02 | $20.04 | -0.40% | 180,149 |
| Jan 27, 2026 | $20.17 | $20.20 | $20.11 | $20.12 | -0.40% | 84,581 |
| Jan 26, 2026 | $20.00 | $20.25 | $19.93 | $20.20 | +0.10% | 123,077 |
| Jan 23, 2026 | $20.24 | $20.24 | $20.15 | $20.18 | -0.05% | 90,079 |
| Jan 22, 2026 | $20.15 | $20.23 | $20.11 | $20.19 | +0.25% | 70,255 |
| Jan 21, 2026 | $20.20 | $20.28 | $19.99 | $20.14 | -0.10% | 107,767 |
| Jan 20, 2026 | $20.25 | $20.27 | $20.10 | $20.16 | -0.79% | 149,578 |
| Jan 16, 2026 | $20.42 | $20.43 | $20.25 | $20.32 | -0.49% | 72,591 |
| Jan 15, 2026 | $20.43 | $20.45 | $20.22 | $20.42 | +0.44% | 173,727 |
| Jan 14, 2026 | $20.15 | $20.44 | $20.12 | $20.33 | +0.69% | 158,082 |
| Jan 13, 2026 | $20.00 | $20.19 | $19.95 | $20.19 | +0.95% | 170,419 |
| Jan 12, 2026 | $19.84 | $20.02 | $19.82 | $20.00 | +0.10% | 149,016 |
| Jan 9, 2026 | $19.93 | $19.99 | $19.82 | $19.98 | +0.30% | 219,002 |
| Jan 8, 2026 | $19.94 | $20.03 | $19.88 | $19.92 | -0.20% | 118,284 |
| Jan 7, 2026 | $19.87 | $20.03 | $19.84 | $19.96 | +0.45% | 296,921 |
| Jan 6, 2026 | $19.70 | $19.87 | $19.60 | $19.87 | +1.02% | 131,249 |
| Jan 5, 2026 | $19.75 | $19.83 | $19.61 | $19.67 | -0.20% | 145,900 |
| Jan 2, 2026 | $19.50 | $19.78 | $19.50 | $19.71 | +1.34% | 213,466 |
| Dec 31, 2025 | $19.38 | $19.48 | $19.38 | $19.45 | 0.00% | 268,994 |
| Dec 30, 2025 | $19.32 | $19.48 | $19.27 | $19.45 | +0.36% | 357,827 |
| Dec 29, 2025 | $19.35 | $19.43 | $19.32 | $19.38 | -0.26% | 203,035 |
| Dec 26, 2025 | $19.37 | $19.43 | $19.26 | $19.43 | +0.62% | 263,558 |
| Dec 24, 2025 | $19.31 | $19.42 | $19.28 | $19.31 | -0.46% | 91,986 |
| Dec 23, 2025 | $19.17 | $19.40 | $19.16 | $19.40 | +0.94% | 361,513 |
| Dec 22, 2025 | $19.22 | $19.29 | $19.19 | $19.22 | -0.31% | 277,075 |
| Dec 19, 2025 | $19.24 | $19.35 | $19.21 | $19.28 | -0.05% | 221,551 |
| Dec 18, 2025 | $19.17 | $19.39 | $19.17 | $19.29 | +0.78% | 315,520 |
| Dec 17, 2025 | $19.27 | $19.27 | $19.06 | $19.14 | -0.42% | 287,385 |
| Dec 16, 2025 | $19.13 | $19.27 | $19.12 | $19.22 | +0.05% | 239,277 |
| Dec 15, 2025 | $19.16 | $19.32 | $19.07 | $19.21 | +0.31% | 309,976 |
| Dec 12, 2025 | $19.34 | $19.41 | $19.11 | $19.15 | -1.44% | 267,852 |
| Dec 11, 2025 | $19.48 | $19.59 | $19.31 | $19.43 | -0.05% | 226,251 |
| Dec 10, 2025 | $19.46 | $19.59 | $19.38 | $19.44 | -0.36% | 190,314 |
| Dec 9, 2025 | $19.53 | $19.65 | $19.41 | $19.51 | 0.00% | 211,810 |
| Dec 8, 2025 | $19.38 | $19.55 | $19.25 | $19.51 | +0.36% | 213,397 |
| Dec 5, 2025 | $19.33 | $19.50 | $19.27 | $19.44 | +0.41% | 334,973 |
| Dec 4, 2025 | $19.42 | $19.58 | $19.25 | $19.36 | -0.31% | 259,941 |
| Dec 3, 2025 | $19.20 | $19.47 | $19.09 | $19.42 | +0.99% | 274,143 |
| Dec 2, 2025 | $19.27 | $19.41 | $19.16 | $19.23 | -0.21% | 252,791 |
| Dec 1, 2025 | $19.19 | $19.33 | $19.15 | $19.27 | -0.16% | 182,672 |
| Nov 28, 2025 | $19.28 | $19.35 | $19.18 | $19.30 | +0.21% | 88,756 |
| Nov 26, 2025 | $19.02 | $19.32 | $19.00 | $19.26 | +1.16% | 281,218 |
| Nov 25, 2025 | $19.17 | $19.23 | $18.88 | $19.04 | -0.57% | 284,230 |
| Nov 24, 2025 | $19.32 | $19.58 | $19.14 | $19.15 | -0.78% | 185,586 |
| Nov 21, 2025 | $18.99 | $19.35 | $18.70 | $19.30 | +1.90% | 272,288 |
| Nov 20, 2025 | $19.32 | $19.38 | $18.86 | $18.94 | -1.71% | 269,727 |
| Nov 19, 2025 | $19.43 | $19.50 | $19.26 | $19.27 | -1.13% | 201,076 |
| Nov 18, 2025 | $19.58 | $19.70 | $19.43 | $19.49 | -0.81% | 165,263 |
| Nov 17, 2025 | $19.85 | $19.90 | $19.52 | $19.65 | -1.21% | 202,821 |
| Nov 14, 2025 | $20.00 | $20.10 | $19.85 | $19.89 | -0.55% | 93,860 |
| Nov 13, 2025 | $20.20 | $20.20 | $19.85 | $20.00 | -0.99% | 141,640 |
| Nov 12, 2025 | $20.39 | $20.39 | $20.16 | $20.20 | -1.08% | 143,055 |
| Nov 11, 2025 | $20.51 | $20.59 | $20.31 | $20.42 | -0.54% | 79,615 |
| Nov 10, 2025 | $20.56 | $20.59 | $20.47 | $20.53 | +0.54% | 128,398 |
| Nov 7, 2025 | $20.42 | $20.45 | $20.33 | $20.42 | 0.00% | 66,071 |
| Nov 6, 2025 | $20.40 | $20.45 | $20.37 | $20.42 | +0.10% | 95,552 |
| Nov 5, 2025 | $20.31 | $20.46 | $20.27 | $20.40 | +0.54% | 103,289 |
| Nov 4, 2025 | $20.31 | $20.40 | $20.23 | $20.29 | -0.10% | 140,371 |
| Nov 3, 2025 | $20.54 | $20.56 | $20.27 | $20.31 | -0.44% | 74,169 |
| Oct 31, 2025 | $20.39 | $20.52 | $20.27 | $20.40 | 0.00% | 145,370 |
| Oct 30, 2025 | $20.48 | $20.50 | $20.34 | $20.40 | -0.54% | 69,855 |
| Oct 29, 2025 | $20.65 | $20.65 | $20.47 | $20.51 | -0.58% | 101,699 |
| Oct 28, 2025 | $20.70 | $20.82 | $20.61 | $20.63 | -0.15% | 94,505 |
| Oct 27, 2025 | $20.77 | $20.79 | $20.65 | $20.66 | -0.14% | 66,286 |
| Oct 24, 2025 | $20.86 | $20.86 | $20.63 | $20.69 | -1.66% | 90,565 |
| Oct 23, 2025 | $21.06 | $21.09 | $21.02 | $21.04 | +0.19% | 79,992 |
| Oct 22, 2025 | $21.09 | $21.10 | $21.00 | $21.00 | -0.24% | 112,888 |
| Oct 21, 2025 | $20.99 | $21.09 | $20.96 | $21.05 | – | 82,997 |
Seasonality
GS.PD 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 | 2.2% | 0.4% | -2.1% | 1.1% | 0.4% | -0.3% | 4.1% | -0.2% | 0.3% | -0.8% | -0.1% | -1.0% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 5.0% | -1.1% | -4.2% | 1.8% | 1.7% | -2.9% | 1.6% | -1.0% | 0.3% | -4.1% | 0.0% | |
| 2025 | 0.2% | 3.6% | -5.9% | 2.2% | -5.4% | -1.5% | 2.8% | 1.3% | -1.8% | -0.9% | -5.4% | 0.8% |
| 2024 | 3.8% | 4.5% | -0.4% | 0.3% | 3.5% | -2.0% | 1.0% | 0.1% | -0.6% | 5.1% | 1.4% | -3.4% |
| 2023 | 12.3% | 1.7% | 0.4% | 0.7% | 0.1% | -1.2% | 4.8% | -0.9% | 5.9% | -3.5% | 1.7% | 2.0% |
| 2022 | -8.6% | -1.3% | -5.1% | -5.5% | -5.1% | -0.7% | 8.0% | -5.1% | 3.6% | -6.2% | 4.9% | -4.5% |
| 2021 | -2.2% | -4.2% | 2.6% | 0.8% | 1.9% | 0.8% | 1.9% | -1.3% | 1.0% | 0.8% | -2.4% | 3.2% |
| 2020 | 1.7% | -3.4% | -14.4% | 7.2% | 6.3% | -4.1% | 12.2% | 1.3% | -0.6% | 2.6% | 3.3% | 4.1% |
| 2019 | 8.0% | 0.5% | 2.6% | 4.0% | -1.1% | 2.6% | 7.2% | 2.8% | 1.0% | 0.9% | 6.2% | -1.3% |
| 2018 | -0.2% | 0.7% | 1.9% | -1.4% | 1.9% | 2.2% | -0.6% | 2.4% | -4.6% | -2.0% | -10.4% | -9.8% |
| 2017 | 2.0% | 3.2% | 1.6% | 0.5% | -0.2% | 3.1% | 2.3% | -2.1% | -1.1% | -0.4% | -0.4% | -0.4% |