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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $18.04 | $18.08 | $18.00 | $18.00 | 0.00% | 161,641 |
| Oct 2026 | $18.78 | $18.94 | $17.95 | $18.00 | -4.05% | 3,031,533 |
| Sep 2026 | $18.60 | $19.15 | $18.53 | $18.76 | +0.32% | 2,922,765 |
| Aug 2026 | $18.83 | $18.99 | $18.66 | $18.70 | -0.95% | 2,475,486 |
| Jul 2026 | $18.89 | $19.16 | $18.69 | $18.88 | +0.05% | 2,406,982 |
| Jun 2026 | $19.50 | $19.53 | $18.87 | $18.87 | -2.93% | 2,962,211 |
| May 2026 | $19.11 | $19.54 | $18.96 | $19.44 | +1.73% | 2,132,994 |
| Apr 2026 | $19.06 | $19.65 | $18.92 | $19.11 | +0.26% | 3,701,002 |
| Mar 2026 | $19.84 | $19.90 | $18.81 | $19.06 | -4.17% | 3,824,437 |
| Feb 2026 | $20.12 | $20.30 | $19.70 | $19.89 | -1.14% | 1,863,827 |
| Jan 2026 | $19.50 | $20.45 | $19.50 | $20.12 | +3.44% | 2,833,664 |
| Dec 2025 | $19.19 | $19.65 | $19.06 | $19.45 | +0.78% | 5,611,841 |
| Nov 2025 | $20.54 | $20.59 | $18.70 | $19.30 | -5.39% | 3,016,985 |
| Oct 2025 | $20.92 | $21.37 | $20.25 | $20.40 | -2.39% | 2,411,660 |
| Sep 2025 | $21.26 | $21.48 | $20.79 | $20.90 | -1.79% | 1,986,168 |
| Aug 2025 | $21.00 | $21.39 | $20.87 | $21.28 | +1.33% | 1,687,001 |
| Jul 2025 | $20.80 | $21.69 | $20.78 | $21.00 | +1.20% | 2,318,198 |
| Jun 2025 | $21.09 | $21.23 | $20.00 | $20.75 | -1.47% | 3,296,796 |
| May 2025 | $22.30 | $22.30 | $20.31 | $21.06 | -5.39% | 2,115,877 |
| Apr 2025 | $22.06 | $22.48 | $20.95 | $22.26 | +0.72% | 2,170,263 |
| Mar 2025 | $23.42 | $23.56 | $21.91 | $22.10 | -5.92% | 1,595,661 |
| Feb 2025 | $22.60 | $23.59 | $22.55 | $23.49 | +3.62% | 1,155,514 |
| Jan 2025 | $23.04 | $23.60 | $22.66 | $22.67 | -1.22% | 1,554,629 |
| Dec 2024 | $23.68 | $23.83 | $22.33 | $22.95 | -3.37% | 2,526,339 |
| Nov 2024 | $23.37 | $23.80 | $22.69 | $23.75 | +1.41% | 1,562,103 |
| Oct 2024 | $22.73 | $23.70 | $22.57 | $23.42 | +3.40% | 2,126,906 |
| Sep 2024 | $22.71 | $23.19 | $22.51 | $22.65 | -0.61% | 2,158,359 |
| Aug 2024 | $22.79 | $23.20 | $21.93 | $22.79 | +0.09% | 1,456,737 |
| Jul 2024 | $22.95 | $23.36 | $22.46 | $22.77 | -0.74% | 1,354,366 |
| Jun 2024 | $23.40 | $23.65 | $22.60 | $22.94 | -1.97% | 1,374,951 |
| May 2024 | $22.52 | $23.67 | $22.52 | $23.40 | +3.49% | 1,450,793 |
| Apr 2024 | $22.93 | $23.32 | $22.12 | $22.61 | -1.40% | 1,490,776 |
| Mar 2024 | $23.05 | $23.79 | $22.47 | $22.93 | -0.43% | 1,500,421 |
| Feb 2024 | $22.18 | $23.09 | $21.97 | $23.03 | +4.49% | 1,400,873 |
| Jan 2024 | $21.75 | $22.31 | $21.52 | $22.04 | +1.85% | 1,397,077 |
| Dec 2023 | $21.27 | $21.90 | $21.10 | $21.64 | +1.98% | 2,092,327 |
| Nov 2023 | $20.86 | $21.76 | $20.82 | $21.22 | +1.73% | 1,858,075 |
| Oct 2023 | $21.82 | $21.82 | $20.35 | $20.86 | -5.31% | 1,216,931 |
| Sep 2023 | $20.67 | $22.11 | $20.58 | $22.03 | +5.91% | 1,640,803 |
| Aug 2023 | $20.91 | $21.16 | $20.21 | $20.80 | -0.86% | 1,288,706 |
| Jul 2023 | $20.51 | $21.16 | $20.34 | $20.98 | +2.89% | 996,447 |
| Jun 2023 | $20.63 | $20.99 | $20.19 | $20.39 | -1.16% | 1,344,228 |
| May 2023 | $20.50 | $20.71 | $19.34 | $20.63 | +0.15% | 1,601,250 |
| Apr 2023 | $20.88 | $21.12 | $20.00 | $20.60 | -0.91% | 1,443,034 |
| Mar 2023 | $20.82 | $21.41 | $19.11 | $20.79 | +0.39% | 1,647,352 |
| Feb 2023 | $20.30 | $22.25 | $20.19 | $20.71 | +1.67% | 3,126,529 |
| Jan 2023 | $18.57 | $20.37 | $18.56 | $20.37 | +10.47% | 2,020,533 |
| Dec 2022 | $19.26 | $19.42 | $18.44 | $18.44 | -4.46% | 3,166,943 |
| Nov 2022 | $18.44 | $19.42 | $18.02 | $19.30 | +4.89% | 2,193,525 |
| Oct 2022 | $19.77 | $20.00 | $18.10 | $18.40 | -7.44% | 1,588,714 |
| Sep 2022 | $19.20 | $20.06 | $18.78 | $19.88 | +3.65% | 2,068,590 |
| Aug 2022 | $20.16 | $21.24 | $19.06 | $19.18 | -5.10% | 2,178,119 |
| Jul 2022 | $19.01 | $20.21 | $18.62 | $20.21 | +6.59% | 1,850,785 |
| Jun 2022 | $19.18 | $19.37 | $18.10 | $18.96 | -0.68% | 2,387,717 |
| May 2022 | $19.95 | $19.96 | $18.27 | $19.09 | -5.07% | 3,605,859 |
| Apr 2022 | $21.50 | $21.70 | $19.48 | $20.11 | -6.64% | 2,667,721 |
| Mar 2022 | $22.53 | $22.73 | $20.65 | $21.54 | -5.07% | 2,171,770 |
| Feb 2022 | $23.06 | $23.54 | $21.70 | $22.69 | -1.35% | 2,271,262 |
| Jan 2022 | $25.34 | $25.36 | $22.57 | $23.00 | -9.56% | 2,344,892 |
| Dec 2021 | $24.75 | $25.44 | $24.75 | $25.43 | +3.21% | 1,122,679 |
| Nov 2021 | $25.24 | $29.98 | $24.64 | $24.64 | -2.42% | 1,258,480 |
| Oct 2021 | $25.25 | $25.30 | $24.20 | $25.25 | -0.20% | 1,155,416 |
| Sep 2021 | $25.09 | $25.30 | $24.78 | $25.30 | +1.04% | 1,378,211 |
| Aug 2021 | $25.30 | $25.41 | $25.04 | $25.04 | -1.26% | 1,479,054 |
| Jul 2021 | $25.04 | $25.36 | $24.35 | $25.36 | +0.92% | 1,552,335 |
| Jun 2021 | $24.83 | $25.13 | $24.40 | $25.13 | +0.84% | 2,461,744 |
| May 2021 | $24.46 | $24.92 | $24.27 | $24.92 | +1.92% | 1,804,801 |
| Apr 2021 | $24.21 | $24.87 | $24.16 | $24.45 | +0.82% | 1,866,744 |
| Mar 2021 | $23.87 | $24.45 | $23.61 | $24.25 | +2.58% | 2,698,227 |
| Feb 2021 | $24.64 | $25.01 | $23.52 | $23.64 | -4.21% | 1,998,873 |
| Jan 2021 | $25.12 | $25.13 | $24.04 | $24.68 | -2.22% | 2,100,567 |
| Dec 2020 | $24.27 | $25.24 | $24.27 | $25.24 | +4.08% | 2,237,841 |
| Nov 2020 | $23.51 | $24.41 | $23.36 | $24.25 | +3.32% | 2,085,553 |
| Oct 2020 | $23.19 | $24.22 | $23.16 | $23.47 | +1.56% | 2,275,625 |
| Sep 2020 | $23.26 | $23.84 | $22.35 | $23.11 | -0.64% | 2,192,185 |
| Aug 2020 | $22.98 | $23.78 | $22.70 | $23.26 | +1.31% | 1,725,699 |
| Jul 2020 | $20.79 | $22.96 | $20.70 | $22.96 | +10.92% | 1,604,407 |
| Jun 2020 | $21.43 | $22.00 | $20.67 | $20.70 | -4.08% | 1,753,610 |
| May 2020 | $20.23 | $21.68 | $19.90 | $21.58 | +6.31% | 1,916,543 |
| Apr 2020 | $18.78 | $20.92 | $17.75 | $20.30 | +5.84% | 3,543,958 |
| Mar 2020 | $22.50 | $23.80 | $15.00 | $19.18 | -14.41% | 4,720,759 |
| Feb 2020 | $23.19 | $24.10 | $22.25 | $22.41 | -3.36% | 3,129,125 |
| Jan 2020 | $23.09 | $23.40 | $22.68 | $23.19 | +0.65% | 2,144,394 |
| Dec 2019 | $23.22 | $23.22 | $22.64 | $23.04 | -1.29% | 2,296,903 |
| Nov 2019 | $22.01 | $23.46 | $21.90 | $23.34 | +6.19% | 5,151,178 |
| Oct 2019 | $22.03 | $22.38 | $21.61 | $21.98 | -0.27% | 2,598,866 |
| Sep 2019 | $21.85 | $22.23 | $21.55 | $22.04 | +0.96% | 2,429,094 |
| Aug 2019 | $21.23 | $22.05 | $21.01 | $21.83 | +2.78% | 2,906,161 |
| Jul 2019 | $20.12 | $21.46 | $20.10 | $21.24 | +5.83% | 2,677,177 |
| Jun 2019 | $19.56 | $20.33 | $19.55 | $20.07 | +2.61% | 2,709,350 |
| May 2019 | $19.70 | $19.92 | $19.44 | $19.56 | -1.06% | 2,362,491 |
| Apr 2019 | $19.34 | $20.01 | $19.26 | $19.77 | +2.75% | 2,298,992 |
| Mar 2019 | $18.79 | $19.91 | $18.78 | $19.24 | +2.61% | 2,620,930 |
| Feb 2019 | $18.88 | $19.03 | $18.21 | $18.75 | +0.54% | 5,022,404 |
| Jan 2019 | $17.45 | $19.42 | $17.32 | $18.65 | +6.57% | 7,240,241 |
| Dec 2018 | $19.50 | $19.62 | $16.60 | $17.50 | -9.79% | 9,730,604 |
| Nov 2018 | $21.69 | $21.72 | $19.25 | $19.40 | -10.35% | 2,775,544 |
| Oct 2018 | $22.35 | $22.41 | $21.18 | $21.64 | -3.22% | 2,269,766 |
| Sep 2018 | $23.39 | $23.42 | $22.36 | $22.36 | -4.57% | 1,735,261 |
| Aug 2018 | $22.95 | $23.44 | $22.71 | $23.43 | +2.45% | 1,655,573 |
| Jul 2018 | $23.26 | $23.52 | $22.62 | $22.87 | -1.68% | 1,860,039 |
| Jun 2018 | $22.83 | $23.39 | $22.74 | $23.26 | +2.24% | 1,405,702 |
| May 2018 | $22.29 | $22.79 | $22.22 | $22.75 | +1.93% | 1,383,337 |
| Apr 2018 | $22.96 | $22.96 | $22.06 | $22.32 | -2.40% | 1,603,612 |
| Mar 2018 | $22.53 | $23.47 | $22.38 | $22.87 | +1.87% | 1,388,807 |
| Feb 2018 | $22.29 | $22.50 | $21.46 | $22.45 | +0.74% | 1,796,224 |
| Jan 2018 | $22.65 | $22.90 | $21.98 | $22.29 | -1.35% | 3,333,842 |
| Dec 2017 | $22.75 | $23.18 | $22.55 | $22.59 | -0.40% | 2,603,381 |
| Nov 2017 | $22.89 | $23.24 | $22.64 | $22.68 | -0.40% | 1,924,143 |
| Oct 2017 | $23.14 | $23.30 | $22.42 | $22.77 | -1.51% | 2,206,783 |
| Sep 2017 | $23.39 | $23.48 | $23.04 | $23.12 | -1.11% | 6,910,923 |
| Aug 2017 | $23.83 | $23.93 | $22.97 | $23.38 | -2.13% | 2,087,051 |
| Jul 2017 | $23.50 | $24.16 | $23.50 | $23.89 | +1.23% | 1,641,090 |
| Jun 2017 | $22.90 | $23.87 | $22.90 | $23.60 | +3.15% | 1,725,100 |
| May 2017 | $22.90 | $23.27 | $22.62 | $22.88 | -0.22% | 2,091,053 |
| Apr 2017 | $23.05 | $23.33 | $22.78 | $22.93 | -0.56% | 1,785,857 |
| Mar 2017 | $22.69 | $23.31 | $22.01 | $23.06 | +1.59% | 2,401,894 |
| Feb 2017 | $21.93 | $22.99 | $21.83 | $22.70 | +3.18% | 1,694,627 |
| Jan 2017 | $21.82 | $22.49 | $20.08 | $22.00 | +0.82% | 2,176,690 |
| Dec 2016 | $21.99 | $22.28 | $20.11 | $21.82 | -0.47% | 1,740,346 |
| Nov 2016 | $22.41 | $22.77 | $20.89 | $21.92 | -2.26% | 2,468,158 |
| Oct 2016 | $23.45 | $23.65 | $21.50 | $22.43 | -3.94% | 3,249,999 |
| Sep 2016 | $22.15 | $23.45 | $21.76 | $23.35 | +5.75% | 5,022,685 |
| Aug 2016 | $22.14 | $22.45 | $21.69 | $22.08 | -0.14% | 4,196,322 |
| Jul 2016 | $20.75 | $22.39 | $20.62 | $22.11 | +6.71% | 5,189,608 |
| Jun 2016 | $20.80 | $20.90 | $20.53 | $20.72 | -0.19% | 2,543,502 |
| May 2016 | $20.79 | $21.26 | $20.40 | $20.76 | -0.29% | 2,675,365 |
| Apr 2016 | $20.21 | $20.90 | $20.05 | $20.82 | +2.92% | 1,837,273 |
| Mar 2016 | $19.52 | $20.40 | $19.42 | $20.23 | +4.22% | 1,684,247 |
| Feb 2016 | $19.68 | $19.86 | $19.03 | $19.41 | -1.47% | 2,212,892 |
| Jan 2016 | $20.22 | $20.32 | $19.51 | $19.70 | -3.43% | 2,155,240 |
| Dec 2015 | $20.72 | $20.72 | $19.44 | $20.40 | -0.73% | 1,818,039 |
| Nov 2015 | $20.31 | $20.74 | $20.27 | $20.55 | +0.98% | 1,432,750 |
| Oct 2015 | $19.85 | $20.45 | $19.62 | $20.35 | +2.44% | 1,654,978 |
| Sep 2015 | $19.57 | $19.99 | $19.52 | $19.87 | -0.02% | 1,038,297 |
| Aug 2015 | $20.05 | $20.38 | $18.56 | $19.87 | -0.90% | 1,961,576 |
| Jul 2015 | $20.25 | $20.56 | $19.49 | $20.05 | -1.23% | 1,887,789 |
| Jun 2015 | $20.70 | $20.79 | $20.16 | $20.30 | -1.79% | 1,302,029 |
| May 2015 | $20.61 | $21.16 | $20.53 | $20.67 | +0.15% | 1,805,988 |
| Apr 2015 | $20.41 | $20.79 | $20.38 | $20.64 | +1.08% | 2,314,492 |
| Mar 2015 | $20.25 | $20.50 | $20.05 | $20.42 | +0.94% | 1,887,734 |
| Feb 2015 | $19.97 | $20.27 | $19.83 | $20.23 | +1.15% | 2,087,289 |
| Jan 2015 | $19.66 | $20.00 | $19.64 | $20.00 | +1.68% | 1,912,828 |
| Dec 2014 | $19.78 | $20.00 | $19.16 | $19.67 | -0.85% | 2,238,037 |
| Nov 2014 | $19.87 | $20.07 | $19.75 | $19.84 | +0.10% | 1,550,661 |
| Oct 2014 | $20.08 | $20.29 | $19.75 | $19.82 | -1.00% | 1,579,861 |
| Sep 2014 | $20.40 | $20.45 | $19.92 | $20.02 | -1.86% | 1,556,362 |
| Aug 2014 | $20.24 | $20.73 | $20.12 | $20.40 | +0.44% | 1,245,017 |
| Jul 2014 | $20.40 | $20.84 | $20.28 | $20.31 | -0.49% | 1,351,459 |
| Jun 2014 | $20.33 | $20.52 | $19.72 | $20.41 | +0.34% | 2,774,097 |
| May 2014 | $20.36 | $20.62 | $20.09 | $20.34 | -0.04% | 2,014,799 |
| Apr 2014 | $19.95 | $20.61 | $19.81 | $20.35 | +2.61% | 2,991,965 |
| Mar 2014 | $19.62 | $20.06 | $19.41 | $19.83 | +0.81% | 1,689,416 |
| Feb 2014 | $19.18 | $19.80 | $18.89 | $19.67 | +2.98% | 1,366,844 |
| Jan 2014 | $18.29 | $20.00 | $18.29 | $19.10 | +3.86% | 2,388,476 |
| Dec 2013 | $18.98 | $19.03 | $17.78 | $18.39 | -3.16% | 5,037,355 |
| Nov 2013 | $19.96 | $20.15 | $18.90 | $18.99 | -4.72% | 2,174,273 |
| Oct 2013 | $19.90 | $20.69 | $19.46 | $19.93 | -0.09% | 2,504,994 |
| Sep 2013 | $20.50 | $20.50 | $19.82 | $19.95 | -3.01% | 2,974,572 |
| Aug 2013 | $21.73 | $21.73 | $20.03 | $20.57 | -4.94% | 2,640,167 |
| Jul 2013 | $22.07 | $22.39 | $21.08 | $21.64 | -2.13% | 1,731,406 |
| Jun 2013 | $23.77 | $23.90 | $20.10 | $22.11 | -7.49% | 2,573,648 |
| May 2013 | $23.35 | $24.00 | $23.25 | $23.90 | +2.36% | 2,324,721 |
| Apr 2013 | $23.71 | $23.97 | $23.12 | $23.35 | -1.52% | 2,776,091 |
| Mar 2013 | $22.11 | $23.74 | $22.10 | $23.71 | +7.38% | 2,881,336 |
| Feb 2013 | $21.45 | $22.35 | $21.32 | $22.08 | +3.11% | 5,256,499 |
| Jan 2013 | $20.90 | $21.91 | $20.80 | $21.42 | +2.75% | 7,771,579 |
| Dec 2012 | $20.82 | $21.15 | $20.43 | $20.84 | +0.06% | 2,105,431 |
| Nov 2012 | $21.03 | $21.15 | $20.14 | $20.83 | -1.14% | 2,469,208 |
| Oct 2012 | $21.06 | $21.29 | $20.81 | $21.07 | +0.05% | 2,467,747 |
| Sep 2012 | $21.20 | $21.42 | $20.91 | $21.06 | -0.24% | 1,461,621 |
| Aug 2012 | $20.41 | $21.50 | $20.41 | $21.11 | +3.18% | 1,445,532 |
| Jul 2012 | $18.64 | $20.67 | $18.64 | $20.46 | +11.07% | 2,547,306 |
| Jun 2012 | $18.83 | $19.81 | $18.40 | $18.42 | -2.90% | 1,905,852 |
| May 2012 | $20.48 | $20.77 | $17.96 | $18.97 | -7.01% | 2,120,099 |
| Apr 2012 | $20.42 | $20.90 | $19.65 | $20.40 | +0.44% | 4,487,916 |
| Mar 2012 | $20.58 | $20.76 | $19.80 | $20.31 | -1.07% | 1,811,723 |
| Feb 2012 | $19.76 | $20.57 | $19.40 | $20.53 | +4.00% | 1,861,264 |
| Jan 2012 | $17.28 | $19.89 | $17.28 | $19.74 | +14.90% | 1,826,822 |
| Dec 2011 | $17.87 | $18.03 | $17.01 | $17.18 | -3.65% | 2,660,648 |
| Nov 2011 | $19.10 | $19.14 | $17.78 | $17.83 | -7.38% | 1,395,664 |
| Oct 2011 | $18.08 | $19.96 | $14.58 | $19.25 | +5.89% | 2,779,105 |
| Sep 2011 | $20.54 | $20.96 | $17.93 | $18.18 | -11.01% | 2,024,504 |
| Aug 2011 | $21.62 | $23.09 | $19.03 | $20.43 | -4.93% | 2,326,578 |
| Jul 2011 | $22.43 | $22.45 | $21.49 | $21.49 | -3.37% | 1,158,854 |
| Jun 2011 | $21.58 | $22.54 | $21.16 | $22.24 | +3.44% | 1,851,779 |
| May 2011 | $22.81 | $23.15 | $21.45 | $21.50 | -5.74% | 3,591,115 |
| Apr 2011 | $22.32 | $22.97 | $22.18 | $22.81 | +2.70% | 3,481,540 |
| Mar 2011 | $22.49 | $22.64 | $21.88 | $22.21 | -1.20% | 2,201,493 |
| Feb 2011 | $22.10 | $23.00 | $22.00 | $22.48 | +1.49% | 2,505,993 |
| Jan 2011 | $21.46 | $22.17 | $21.42 | $22.15 | +2.93% | 2,760,954 |
| Dec 2010 | $22.29 | $22.50 | $21.30 | $21.52 | -2.58% | 2,926,024 |
| Nov 2010 | $22.31 | $22.84 | $21.86 | $22.09 | -0.99% | 2,591,599 |
| Oct 2010 | $21.44 | $22.46 | $21.10 | $22.31 | +4.20% | 3,844,701 |
| Sep 2010 | $21.25 | $21.74 | $21.10 | $21.41 | +1.57% | 2,688,750 |
| Aug 2010 | $20.30 | $21.30 | $20.20 | $21.08 | +4.51% | 2,549,949 |
| Jul 2010 | $18.23 | $20.89 | $18.01 | $20.17 | +11.87% | 3,557,888 |
| Jun 2010 | $18.77 | $19.40 | $18.03 | $18.03 | -3.48% | 2,868,282 |
| May 2010 | $20.39 | $20.66 | $16.46 | $18.68 | -7.93% | 10,177,259 |
| Apr 2010 | $22.24 | $23.29 | $19.90 | $20.29 | -8.19% | 6,628,805 |
| Mar 2010 | $21.70 | $22.64 | $21.50 | $22.10 | +2.27% | 2,689,952 |
| Feb 2010 | $20.75 | $22.29 | $20.25 | $21.61 | +3.65% | 2,841,223 |
| Jan 2010 | $22.83 | $22.96 | $20.52 | $20.85 | -8.71% | 2,581,246 |
| Dec 2009 | $20.28 | $24.25 | $20.00 | $22.84 | +13.18% | 2,775,827 |
| Nov 2009 | $21.27 | $21.35 | $20.16 | $20.18 | -5.12% | 2,095,928 |
| Oct 2009 | $18.80 | $21.85 | $18.60 | $21.27 | +13.14% | 2,506,456 |
| Sep 2009 | $17.90 | $19.22 | $17.75 | $18.80 | +4.39% | 1,981,105 |
| Aug 2009 | $16.46 | $18.71 | $16.35 | $18.01 | +10.83% | 2,920,786 |
| Jul 2009 | $16.06 | $16.69 | $15.80 | $16.25 | +1.25% | 4,332,807 |
| Jun 2009 | $15.44 | $16.97 | $15.44 | $16.05 | +4.90% | 4,940,474 |
| May 2009 | $13.75 | $15.40 | $13.48 | $15.30 | +10.87% | 4,016,788 |
| Apr 2009 | $11.12 | $14.29 | $11.11 | $13.80 | +18.86% | 3,583,763 |
| Mar 2009 | $11.04 | $12.35 | $9.93 | $11.61 | -3.25% | 2,579,183 |
| Feb 2009 | $13.70 | $13.99 | $10.25 | $12.00 | -11.05% | 1,191,336 |
| Jan 2009 | $13.94 | $15.00 | $12.51 | $13.49 | +0.07% | 1,725,416 |
| Dec 2008 | $10.80 | $13.48 | $9.95 | $13.48 | +24.81% | 1,909,706 |
| Nov 2008 | $13.52 | $13.65 | $8.14 | $10.80 | -20.00% | 803,925 |
| Oct 2008 | $12.55 | $14.35 | $9.35 | $13.50 | +8.00% | 9,258,348 |
| Sep 2008 | $15.95 | $16.10 | $4.11 | $12.50 | -20.94% | 4,558,465 |
| Aug 2008 | $15.10 | $16.10 | $14.50 | $15.81 | +5.40% | 6,153,762 |
| Jul 2008 | $17.79 | $17.95 | $12.50 | $15.00 | -16.20% | 4,159,176 |
| Jun 2008 | $19.88 | $20.00 | $17.78 | $17.90 | -10.36% | 789,436 |
| May 2008 | $19.06 | $20.15 | $18.75 | $19.97 | +4.71% | 808,175 |
| Apr 2008 | $17.88 | $19.53 | $17.40 | $19.07 | +8.97% | 1,247,604 |
| Mar 2008 | $20.20 | $20.30 | $17.20 | $17.50 | -12.50% | 236,600 |
| Feb 2008 | $22.29 | $22.73 | $20.00 | $20.00 | -9.58% | 456,400 |
| Jan 2008 | $21.00 | $22.85 | $21.00 | $22.12 | +6.14% | 208,600 |
| Dec 2007 | $21.92 | $21.99 | $20.35 | $20.84 | -3.74% | 530,700 |
| Nov 2007 | $24.09 | $24.09 | $20.60 | $21.65 | -10.54% | 823,200 |
| Oct 2007 | $23.90 | $24.83 | $23.63 | $24.20 | +0.41% | 848,000 |
| Sep 2007 | $23.60 | $24.25 | $22.60 | $24.10 | +1.30% | 4,943,200 |
| Aug 2007 | $24.80 | $25.25 | $23.10 | $23.79 | -3.88% | 6,053,600 |
| Jul 2007 | $25.89 | $26.21 | $24.50 | $24.75 | -4.40% | 4,485,100 |
| Jun 2007 | $25.97 | $26.25 | $25.75 | $25.89 | -0.31% | 165,600 |
| May 2007 | $26.00 | $26.16 | $25.85 | $25.97 | -0.12% | 4,943,600 |
| Apr 2007 | $26.24 | $26.24 | $25.89 | $26.00 | -0.91% | 25,300 |
| Mar 2007 | $26.42 | $26.58 | $26.00 | $26.24 | -0.23% | 2,713,700 |
| Feb 2007 | $26.35 | $26.50 | $25.95 | $26.30 | +0.38% | 514,500 |
| Jan 2007 | $25.98 | $26.60 | $25.98 | $26.20 | +1.16% | 5,526,800 |
| Dec 2006 | $26.30 | $26.35 | $25.90 | $25.90 | -1.71% | 105,400 |
| Nov 2006 | $25.78 | $26.35 | $25.78 | $26.35 | +2.21% | 227,300 |
| Oct 2006 | $25.94 | $26.15 | $25.60 | $25.78 | -0.62% | 3,615,300 |
| Sep 2006 | $25.65 | $26.00 | $25.60 | $25.94 | +1.13% | 1,494,100 |
| Aug 2006 | $25.46 | $25.72 | $25.40 | $25.65 | +0.83% | 6,311,200 |
| Jul 2006 | $25.40 | $25.82 | $25.38 | $25.44 | +0.26% | 10,164,900 |
| Jun 2006 | $25.40 | $25.40 | $25.20 | $25.38 | – | 2,942,000 |
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% |