Goldman Sachs Group Inc (GS) stock
GSNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as GS.PA, GS.PC, GS.PD, GSCE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 17/3010% below fair value
$894.55−33.18 (-3.58%)
Close on Oct 30, 2026Market cap $260.47BP/E 13.8Yield 1.57%
Price history
Goldman Sachs share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$894.55
-3.58% on the day
52-week range
$754.00 – $1,153.99
-22.5% from the high
Change over 52 weeks
+13.2%
From $790.16 on Oct 30, 2025
Average volume
2.08M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $905.10 | $906.89 | $879.50 | $894.55 | -3.58% | 2,154,626 |
| Oct 29, 2026 | $937.19 | $939.38 | $924.27 | $927.73 | +0.28% | 1,488,693 |
| Oct 28, 2026 | $920.00 | $929.70 | $913.15 | $925.17 | +1.47% | 1,902,555 |
| Oct 27, 2026 | $912.00 | $915.43 | $906.59 | $911.77 | +2.07% | 1,852,007 |
| Oct 26, 2026 | $886.50 | $900.62 | $881.32 | $893.28 | +2.01% | 1,861,503 |
| Oct 23, 2026 | $880.07 | $886.75 | $870.82 | $875.68 | -1.75% | 1,782,200 |
| Oct 22, 2026 | $884.92 | $906.35 | $881.00 | $891.30 | -1.48% | 2,033,652 |
| Oct 21, 2026 | $900.00 | $906.48 | $888.27 | $904.72 | +2.25% | 2,507,029 |
| Oct 20, 2026 | $870.46 | $898.14 | $864.12 | $884.81 | +1.03% | 2,302,241 |
| Oct 19, 2026 | $885.88 | $887.47 | $872.33 | $875.78 | -0.62% | 2,511,440 |
| Oct 16, 2026 | $895.89 | $909.87 | $876.81 | $881.26 | -1.12% | 2,380,162 |
| Oct 15, 2026 | $879.00 | $891.83 | $859.03 | $891.28 | +1.43% | 2,489,445 |
| Oct 14, 2026 | $880.93 | $898.43 | $866.00 | $878.72 | -1.48% | 3,417,904 |
| Oct 13, 2026 | $923.00 | $931.00 | $891.01 | $891.91 | -0.23% | 4,941,174 |
| Oct 12, 2026 | $898.39 | $902.29 | $887.78 | $893.95 | -0.15% | 2,121,950 |
| Oct 9, 2026 | $887.68 | $899.67 | $878.86 | $895.32 | +1.44% | 1,862,255 |
| Oct 8, 2026 | $880.57 | $887.49 | $876.77 | $882.59 | -0.52% | 1,756,879 |
| Oct 7, 2026 | $880.85 | $888.31 | $868.52 | $887.21 | -1.11% | 2,392,101 |
| Oct 6, 2026 | $901.57 | $905.94 | $896.00 | $897.18 | +0.42% | 2,050,324 |
| Oct 5, 2026 | $901.45 | $905.24 | $886.88 | $893.46 | -1.01% | 1,902,516 |
| Oct 2, 2026 | $905.51 | $913.00 | $897.26 | $902.56 | +0.66% | 1,608,153 |
| Oct 1, 2026 | $896.09 | $901.63 | $881.00 | $896.67 | -0.41% | 2,583,762 |
| Sep 30, 2026 | $915.00 | $916.05 | $900.36 | $900.36 | -1.73% | 1,825,201 |
| Sep 29, 2026 | $918.25 | $919.62 | $903.85 | $916.24 | -0.00% | 1,858,455 |
| Sep 28, 2026 | $930.94 | $932.00 | $914.50 | $916.28 | -2.05% | 1,825,530 |
| Sep 25, 2026 | $927.50 | $935.83 | $915.30 | $935.45 | +1.32% | 1,956,111 |
| Sep 24, 2026 | $931.00 | $933.41 | $914.68 | $923.29 | -1.40% | 2,354,548 |
| Sep 23, 2026 | $940.73 | $954.98 | $933.68 | $936.36 | -1.38% | 2,136,310 |
| Sep 22, 2026 | $967.39 | $967.76 | $936.78 | $949.49 | -1.03% | 2,053,377 |
| Sep 21, 2026 | $956.50 | $962.22 | $942.62 | $959.39 | +1.85% | 1,864,045 |
| Sep 18, 2026 | $948.96 | $952.99 | $939.55 | $942.00 | -1.00% | 3,983,987 |
| Sep 17, 2026 | $940.10 | $957.97 | $922.00 | $951.47 | +1.44% | 3,288,098 |
| Sep 16, 2026 | $981.46 | $984.66 | $932.37 | $937.98 | -3.96% | 3,551,273 |
| Sep 15, 2026 | $984.65 | $988.28 | $954.49 | $976.67 | -1.19% | 2,356,138 |
| Sep 14, 2026 | $1,010.00 | $1,013.69 | $978.93 | $988.45 | -3.96% | 2,209,520 |
| Sep 11, 2026 | $1,035.05 | $1,042.99 | $1,018.59 | $1,029.18 | +0.92% | 1,163,162 |
| Sep 10, 2026 | $1,017.29 | $1,027.23 | $1,011.68 | $1,019.77 | -0.88% | 1,897,021 |
| Sep 9, 2026 | $1,028.00 | $1,038.43 | $1,011.40 | $1,028.78 | -0.75% | 1,661,698 |
| Sep 8, 2026 | $1,040.55 | $1,043.84 | $1,028.56 | $1,036.53 | -0.20% | 1,263,453 |
| Sep 4, 2026 | $1,031.09 | $1,041.20 | $1,024.63 | $1,038.61 | +0.07% | 1,429,525 |
| Sep 3, 2026 | $1,013.50 | $1,039.83 | $1,012.50 | $1,037.93 | +3.34% | 1,676,091 |
| Sep 2, 2026 | $1,009.74 | $1,021.84 | $998.00 | $1,004.42 | +0.19% | 2,194,092 |
| Sep 1, 2026 | $1,004.72 | $1,031.12 | $996.97 | $1,002.56 | -2.28% | 1,846,398 |
| Aug 31, 2026 | $1,032.60 | $1,032.60 | $1,022.62 | $1,025.90 | -0.78% | 1,361,114 |
| Aug 28, 2026 | $1,046.49 | $1,048.84 | $1,031.58 | $1,033.99 | -0.66% | 1,053,189 |
| Aug 27, 2026 | $1,041.68 | $1,052.55 | $1,035.00 | $1,040.87 | +0.04% | 1,713,130 |
| Aug 26, 2026 | $1,061.00 | $1,062.56 | $1,036.78 | $1,040.46 | -1.74% | 1,489,945 |
| Aug 25, 2026 | $1,050.00 | $1,063.52 | $1,039.29 | $1,058.88 | +2.18% | 2,498,678 |
| Aug 24, 2026 | $1,039.00 | $1,047.37 | $1,030.18 | $1,036.28 | -0.29% | 1,987,764 |
| Aug 21, 2026 | $1,015.99 | $1,043.66 | $1,008.85 | $1,039.28 | +3.73% | 2,746,132 |
| Aug 20, 2026 | $1,016.99 | $1,026.42 | $1,001.68 | $1,001.95 | -1.93% | 1,756,172 |
| Aug 19, 2026 | $1,044.82 | $1,044.82 | $1,014.50 | $1,021.65 | -1.81% | 2,744,228 |
| Aug 18, 2026 | $1,040.00 | $1,043.50 | $1,026.08 | $1,040.47 | -1.03% | 1,909,158 |
| Aug 17, 2026 | $1,040.79 | $1,054.63 | $1,038.14 | $1,051.31 | +1.14% | 1,450,700 |
| Aug 14, 2026 | $1,040.91 | $1,043.74 | $1,029.58 | $1,039.42 | -0.31% | 1,593,017 |
| Aug 13, 2026 | $1,040.61 | $1,059.07 | $1,038.47 | $1,042.63 | +0.52% | 1,421,706 |
| Aug 12, 2026 | $1,055.00 | $1,056.05 | $1,031.74 | $1,037.21 | +0.27% | 1,737,824 |
| Aug 11, 2026 | $1,036.39 | $1,043.43 | $1,027.19 | $1,034.41 | -0.01% | 1,829,306 |
| Aug 10, 2026 | $1,039.61 | $1,045.43 | $1,030.07 | $1,034.51 | -0.49% | 1,819,118 |
| Aug 7, 2026 | $1,038.34 | $1,047.00 | $1,032.03 | $1,039.61 | +0.68% | 1,429,686 |
| Aug 6, 2026 | $1,062.04 | $1,068.04 | $1,030.78 | $1,032.58 | -2.62% | 1,726,452 |
| Aug 5, 2026 | $1,063.71 | $1,077.21 | $1,060.02 | $1,060.38 | +0.70% | 1,648,048 |
| Aug 4, 2026 | $1,050.00 | $1,066.16 | $1,043.27 | $1,052.98 | +2.52% | 2,653,632 |
| Aug 3, 2026 | $1,025.00 | $1,027.96 | $1,005.16 | $1,027.06 | +0.85% | 1,706,771 |
| Jul 31, 2026 | $1,034.72 | $1,042.98 | $1,008.60 | $1,018.38 | -0.63% | 1,553,747 |
| Jul 30, 2026 | $1,007.36 | $1,029.79 | $998.51 | $1,024.86 | +4.50% | 2,331,287 |
| Jul 29, 2026 | $1,025.00 | $1,028.12 | $977.70 | $980.75 | -5.09% | 3,201,113 |
| Jul 28, 2026 | $1,041.93 | $1,047.71 | $1,011.87 | $1,033.34 | -1.42% | 2,174,498 |
| Jul 27, 2026 | $1,080.18 | $1,088.50 | $1,029.00 | $1,048.23 | -1.22% | 2,539,544 |
| Jul 24, 2026 | $1,075.00 | $1,077.38 | $1,051.82 | $1,061.23 | -1.26% | 1,381,810 |
| Jul 23, 2026 | $1,072.52 | $1,084.73 | $1,062.48 | $1,074.72 | -2.14% | 1,852,716 |
| Jul 22, 2026 | $1,078.52 | $1,106.66 | $1,078.00 | $1,098.20 | +1.16% | 1,538,665 |
| Jul 21, 2026 | $1,070.07 | $1,088.48 | $1,063.00 | $1,085.56 | +2.89% | 1,718,588 |
| Jul 20, 2026 | $1,074.65 | $1,087.90 | $1,053.66 | $1,055.03 | -0.96% | 1,718,302 |
| Jul 17, 2026 | $1,071.64 | $1,085.93 | $1,047.15 | $1,065.22 | -2.76% | 2,162,709 |
| Jul 16, 2026 | $1,147.65 | $1,152.45 | $1,089.01 | $1,095.46 | -4.91% | 2,529,358 |
| Jul 15, 2026 | $1,148.42 | $1,153.99 | $1,117.40 | $1,152.07 | +1.06% | 2,735,516 |
| Jul 14, 2026 | $1,085.00 | $1,143.84 | $1,082.00 | $1,140.00 | +9.00% | 3,792,567 |
| Jul 13, 2026 | $1,056.34 | $1,057.82 | $1,036.84 | $1,045.91 | -0.88% | 1,799,483 |
| Jul 10, 2026 | $1,063.21 | $1,067.17 | $1,048.00 | $1,055.18 | -0.07% | 1,110,563 |
| Jul 9, 2026 | $1,055.00 | $1,064.01 | $1,042.61 | $1,055.97 | +2.56% | 1,242,124 |
| Jul 8, 2026 | $1,030.00 | $1,040.18 | $1,011.92 | $1,029.64 | -1.28% | 1,699,174 |
| Jul 7, 2026 | $1,052.00 | $1,053.86 | $1,035.13 | $1,042.98 | -1.17% | 1,353,462 |
| Jul 6, 2026 | $1,029.88 | $1,055.29 | $1,029.00 | $1,055.29 | +3.36% | 1,754,404 |
| Jul 2, 2026 | $1,038.99 | $1,039.28 | $1,009.73 | $1,021.00 | +0.14% | 1,544,157 |
| Jul 1, 2026 | $1,010.00 | $1,033.53 | $1,003.00 | $1,019.61 | +0.81% | 1,735,022 |
| Jun 30, 2026 | $1,019.29 | $1,026.32 | $1,006.11 | $1,011.37 | -0.87% | 3,162,833 |
| Jun 29, 2026 | $1,029.19 | $1,035.93 | $1,016.17 | $1,020.21 | +0.06% | 1,887,189 |
| Jun 26, 2026 | $1,054.74 | $1,057.00 | $1,013.38 | $1,019.61 | -4.27% | 4,008,511 |
| Jun 25, 2026 | $1,095.62 | $1,105.25 | $1,062.10 | $1,065.09 | -1.10% | 1,950,982 |
| Jun 24, 2026 | $1,090.00 | $1,090.10 | $1,068.51 | $1,076.91 | -1.60% | 1,933,083 |
| Jun 23, 2026 | $1,077.34 | $1,103.55 | $1,069.00 | $1,094.44 | -1.08% | 2,066,874 |
| Jun 22, 2026 | $1,109.70 | $1,115.98 | $1,091.62 | $1,106.37 | +0.89% | 1,894,803 |
| Jun 18, 2026 | $1,120.00 | $1,125.00 | $1,093.33 | $1,096.56 | -0.23% | 4,499,162 |
| Jun 17, 2026 | $1,098.46 | $1,121.95 | $1,094.29 | $1,099.14 | +0.78% | 2,180,014 |
| Jun 16, 2026 | $1,086.00 | $1,097.25 | $1,085.53 | $1,090.67 | +1.35% | 1,965,515 |
| Jun 15, 2026 | $1,089.52 | $1,094.18 | $1,075.00 | $1,076.17 | +1.26% | 2,363,969 |
| Jun 12, 2026 | $1,053.00 | $1,073.74 | $1,048.06 | $1,062.75 | +2.62% | 2,206,027 |
| Jun 11, 2026 | $1,013.50 | $1,036.92 | $1,000.45 | $1,035.64 | +3.43% | 2,561,860 |
| Jun 10, 2026 | $1,028.35 | $1,036.31 | $1,000.04 | $1,001.29 | -2.98% | 2,287,194 |
| Jun 9, 2026 | $1,061.79 | $1,064.35 | $1,006.30 | $1,032.01 | -1.24% | 2,868,534 |
| Jun 8, 2026 | $1,052.78 | $1,063.18 | $1,042.33 | $1,045.00 | +0.61% | 2,326,720 |
| Jun 5, 2026 | $1,092.82 | $1,098.36 | $1,035.60 | $1,038.68 | -4.94% | 2,643,799 |
| Jun 4, 2026 | $1,052.87 | $1,095.90 | $1,050.00 | $1,092.61 | +4.96% | 2,608,755 |
| Jun 3, 2026 | $1,055.28 | $1,055.97 | $1,031.01 | $1,041.02 | -2.21% | 2,562,196 |
| Jun 2, 2026 | $1,049.74 | $1,073.97 | $1,047.89 | $1,064.58 | +1.53% | 2,125,576 |
| Jun 1, 2026 | $1,015.33 | $1,051.20 | $1,011.60 | $1,048.58 | +2.24% | 2,666,658 |
| May 29, 2026 | $1,009.27 | $1,027.22 | $1,004.00 | $1,025.56 | +1.70% | 2,158,796 |
| May 28, 2026 | $986.42 | $1,009.97 | $982.45 | $1,008.37 | +1.19% | 2,274,973 |
| May 27, 2026 | $995.91 | $1,003.65 | $974.42 | $996.47 | +0.20% | 2,197,548 |
| May 26, 2026 | $1,006.53 | $1,016.54 | $987.03 | $994.52 | -0.22% | 2,081,723 |
| May 22, 2026 | $994.63 | $1,005.36 | $990.90 | $996.73 | +0.87% | 1,924,892 |
| May 21, 2026 | $982.21 | $999.50 | $970.30 | $988.17 | +0.62% | 2,452,318 |
| May 20, 2026 | $945.00 | $982.73 | $940.50 | $982.12 | +5.75% | 3,104,417 |
| May 19, 2026 | $933.22 | $939.64 | $923.81 | $928.74 | -1.86% | 1,767,342 |
| May 18, 2026 | $947.74 | $961.69 | $938.55 | $946.36 | -0.22% | 1,508,183 |
| May 15, 2026 | $953.65 | $959.50 | $941.61 | $948.47 | -2.11% | 1,862,658 |
| May 14, 2026 | $966.90 | $975.66 | $960.50 | $968.96 | +1.42% | 1,898,031 |
| May 13, 2026 | $941.84 | $959.55 | $933.08 | $955.42 | +1.01% | 2,355,240 |
| May 12, 2026 | $942.16 | $948.50 | $920.80 | $945.90 | +0.11% | 2,236,454 |
| May 11, 2026 | $932.65 | $949.78 | $926.63 | $944.86 | +0.89% | 2,411,447 |
| May 8, 2026 | $936.00 | $939.78 | $927.46 | $936.48 | +1.15% | 1,665,037 |
| May 7, 2026 | $937.93 | $945.29 | $921.98 | $925.87 | -1.22% | 1,715,327 |
| May 6, 2026 | $935.93 | $944.06 | $931.33 | $937.35 | +2.01% | 2,318,249 |
| May 5, 2026 | $909.73 | $921.75 | $908.22 | $918.89 | +1.73% | 1,507,210 |
| May 4, 2026 | $922.27 | $925.00 | $899.00 | $903.27 | -2.21% | 1,660,107 |
| May 1, 2026 | $916.40 | $935.78 | $912.14 | $923.71 | -0.01% | 1,359,755 |
| Apr 30, 2026 | $910.41 | $928.00 | $905.00 | $923.77 | +2.01% | 1,880,306 |
| Apr 29, 2026 | $927.50 | $930.00 | $899.16 | $905.60 | -2.26% | 1,725,854 |
| Apr 28, 2026 | $941.24 | $945.30 | $924.24 | $926.55 | -1.20% | 1,501,634 |
| Apr 27, 2026 | $926.04 | $941.73 | $926.00 | $937.81 | +1.18% | 1,223,013 |
| Apr 24, 2026 | $930.49 | $932.92 | $919.22 | $926.91 | -0.47% | 1,263,285 |
| Apr 23, 2026 | $935.00 | $944.39 | $920.69 | $931.30 | -0.38% | 1,655,033 |
| Apr 22, 2026 | $939.00 | $940.98 | $931.15 | $934.84 | +0.89% | 1,382,617 |
| Apr 21, 2026 | $944.50 | $952.01 | $922.54 | $926.55 | -1.61% | 1,765,397 |
| Apr 20, 2026 | $923.68 | $941.80 | $922.99 | $941.74 | +1.71% | 2,374,272 |
| Apr 17, 2026 | $915.50 | $929.19 | $912.22 | $925.95 | +2.88% | 2,805,147 |
| Apr 16, 2026 | $897.99 | $907.96 | $895.85 | $900.00 | +0.06% | 1,742,311 |
| Apr 15, 2026 | $915.00 | $927.79 | $897.10 | $899.49 | -1.11% | 2,403,919 |
| Apr 14, 2026 | $894.42 | $914.19 | $890.10 | $909.63 | +2.11% | 2,822,631 |
| Apr 13, 2026 | $875.55 | $896.94 | $865.34 | $890.79 | -1.87% | 4,236,179 |
| Apr 10, 2026 | $903.37 | $908.96 | $895.00 | $907.80 | +0.45% | 1,642,709 |
| Apr 9, 2026 | $902.00 | $909.40 | $895.29 | $903.72 | -0.22% | 1,797,804 |
| Apr 8, 2026 | $903.01 | $918.12 | $893.60 | $905.75 | +4.81% | 2,438,967 |
| Apr 7, 2026 | $858.00 | $867.97 | $850.00 | $864.15 | -0.22% | 1,498,382 |
| Apr 6, 2026 | $863.00 | $873.21 | $859.77 | $866.05 | +0.35% | 1,444,532 |
| Apr 2, 2026 | $838.39 | $867.30 | $831.00 | $863.04 | +0.33% | 1,717,678 |
| Apr 1, 2026 | $859.95 | $870.20 | $850.15 | $860.21 | +1.68% | 1,803,625 |
| Mar 31, 2026 | $823.90 | $848.50 | $810.00 | $845.99 | +4.75% | 2,689,828 |
| Mar 30, 2026 | $811.12 | $818.63 | $801.88 | $807.60 | +0.59% | 1,621,403 |
| Mar 27, 2026 | $813.67 | $817.10 | $797.78 | $802.89 | -2.40% | 2,106,773 |
| Mar 26, 2026 | $833.79 | $844.80 | $816.11 | $822.64 | -2.28% | 2,052,166 |
| Mar 25, 2026 | $845.01 | $854.75 | $833.90 | $841.84 | +0.73% | 1,628,908 |
| Mar 24, 2026 | $824.93 | $844.50 | $818.00 | $835.72 | +0.54% | 1,656,051 |
| Mar 23, 2026 | $833.00 | $849.53 | $829.00 | $831.27 | +2.18% | 2,190,280 |
| Mar 20, 2026 | $807.00 | $827.23 | $804.93 | $813.53 | +0.50% | 3,918,407 |
| Mar 19, 2026 | $792.93 | $816.18 | $790.59 | $809.50 | +0.50% | 1,765,919 |
| Mar 18, 2026 | $801.00 | $816.19 | $801.00 | $805.48 | -0.19% | 1,541,291 |
| Mar 17, 2026 | $806.30 | $820.44 | $803.47 | $807.04 | +1.54% | 1,955,568 |
| Mar 16, 2026 | $792.00 | $805.46 | $790.00 | $794.77 | +1.61% | 2,082,689 |
| Mar 13, 2026 | $789.36 | $798.00 | $780.50 | $782.21 | -0.67% | 2,567,411 |
| Mar 12, 2026 | $805.32 | $807.21 | $784.10 | $787.52 | -4.40% | 3,533,042 |
| Mar 11, 2026 | $829.95 | $832.80 | $810.54 | $823.76 | -1.21% | 2,236,531 |
| Mar 10, 2026 | $834.68 | $846.09 | $826.35 | $833.81 | +0.21% | 1,871,901 |
| Mar 9, 2026 | $810.00 | $836.68 | $795.00 | $832.03 | +1.29% | 3,258,185 |
| Mar 6, 2026 | $816.00 | $827.16 | $801.33 | $821.42 | -1.68% | 2,472,991 |
| Mar 5, 2026 | $862.01 | $866.52 | $822.20 | $835.46 | -3.67% | 3,096,912 |
| Mar 4, 2026 | $869.84 | $878.80 | $860.00 | $867.25 | +0.54% | 2,081,820 |
| Mar 3, 2026 | $836.00 | $868.34 | $824.64 | $862.58 | +0.10% | 3,782,323 |
| Mar 2, 2026 | $840.00 | $873.63 | $836.00 | $861.70 | +0.25% | 2,873,190 |
| Feb 27, 2026 | $912.00 | $916.25 | $854.15 | $859.57 | -7.47% | 5,552,255 |
| Feb 26, 2026 | $927.76 | $938.39 | $921.54 | $929.00 | +0.83% | 2,220,304 |
| Feb 25, 2026 | $914.72 | $922.51 | $907.52 | $921.38 | +2.12% | 1,763,623 |
| Feb 24, 2026 | $885.44 | $911.77 | $881.65 | $902.27 | +1.12% | 1,971,522 |
| Feb 23, 2026 | $918.50 | $932.00 | $883.75 | $892.31 | -3.25% | 2,535,866 |
| Feb 20, 2026 | $912.55 | $922.37 | $900.57 | $922.24 | +0.61% | 2,009,290 |
| Feb 19, 2026 | $925.00 | $929.66 | $906.49 | $916.65 | -1.83% | 1,974,197 |
| Feb 18, 2026 | $921.58 | $947.70 | $919.98 | $933.73 | +1.93% | 1,864,857 |
| Feb 17, 2026 | $907.73 | $921.55 | $905.68 | $916.04 | +1.20% | 2,008,475 |
| Feb 13, 2026 | $894.41 | $905.99 | $869.00 | $905.14 | +0.07% | 2,623,331 |
| Feb 12, 2026 | $956.17 | $968.39 | $903.98 | $904.55 | -4.24% | 3,188,714 |
| Feb 11, 2026 | $950.64 | $968.13 | $931.28 | $944.59 | -0.46% | 2,654,273 |
| Feb 10, 2026 | $945.70 | $961.83 | $929.93 | $948.99 | +0.57% | 3,324,939 |
| Feb 9, 2026 | $929.00 | $949.00 | $927.11 | $943.62 | +1.60% | 2,322,964 |
| Feb 6, 2026 | $907.87 | $931.77 | $907.23 | $928.75 | +4.31% | 2,473,247 |
| Feb 5, 2026 | $901.67 | $910.83 | $876.72 | $890.41 | -2.51% | 3,214,264 |
| Feb 4, 2026 | $937.12 | $944.16 | $893.80 | $913.30 | -2.74% | 3,561,866 |
| Feb 3, 2026 | $949.50 | $964.50 | $919.06 | $938.99 | -0.78% | 2,321,948 |
| Feb 2, 2026 | $932.13 | $949.44 | $912.08 | $946.33 | +1.17% | 1,802,012 |
| Jan 30, 2026 | $933.95 | $947.00 | $923.17 | $935.41 | -0.50% | 1,893,676 |
| Jan 29, 2026 | $937.30 | $955.38 | $925.13 | $940.12 | +0.35% | 2,335,849 |
| Jan 28, 2026 | $932.51 | $937.17 | $922.76 | $936.81 | +0.76% | 1,674,080 |
| Jan 27, 2026 | $924.00 | $933.40 | $920.39 | $929.72 | -0.23% | 2,012,488 |
| Jan 26, 2026 | $918.41 | $933.74 | $917.98 | $931.86 | +1.41% | 2,655,865 |
| Jan 23, 2026 | $934.08 | $937.19 | $917.05 | $918.88 | -3.75% | 3,872,606 |
| Jan 22, 2026 | $960.06 | $970.95 | $950.81 | $954.65 | +0.17% | 2,468,294 |
| Jan 21, 2026 | $944.00 | $968.92 | $943.45 | $953.01 | +1.02% | 2,251,250 |
| Jan 20, 2026 | $946.38 | $962.60 | $939.10 | $943.37 | -1.94% | 2,629,085 |
| Jan 16, 2026 | $973.00 | $984.70 | $957.00 | $962.00 | -1.42% | 3,071,631 |
| Jan 15, 2026 | $924.90 | $981.26 | $924.67 | $975.86 | +4.63% | 3,773,730 |
| Jan 14, 2026 | $932.30 | $938.15 | $917.90 | $932.67 | -0.58% | 2,513,038 |
| Jan 13, 2026 | $947.32 | $949.94 | $931.00 | $938.15 | -1.20% | 1,969,584 |
| Jan 12, 2026 | $934.00 | $950.56 | $929.11 | $949.55 | +1.13% | 2,180,033 |
| Jan 9, 2026 | $938.77 | $946.14 | $932.70 | $938.98 | +0.44% | 1,334,087 |
| Jan 8, 2026 | $935.48 | $945.19 | $932.00 | $934.83 | -0.66% | 1,961,243 |
| Jan 7, 2026 | $956.88 | $958.25 | $934.00 | $941.02 | -1.51% | 2,683,338 |
| Jan 6, 2026 | $949.41 | $958.57 | $943.25 | $955.47 | +0.74% | 1,965,954 |
| Jan 5, 2026 | $914.40 | $961.69 | $912.60 | $948.44 | +3.73% | 3,742,022 |
| Jan 2, 2026 | $884.00 | $914.44 | $880.75 | $914.34 | +4.02% | 2,817,613 |
| Dec 31, 2025 | $884.10 | $886.00 | $876.79 | $879.00 | -0.61% | 1,221,740 |
| Dec 30, 2025 | $894.74 | $895.02 | $881.18 | $884.42 | -0.87% | 1,833,267 |
| Dec 29, 2025 | $906.45 | $906.48 | $891.56 | $892.18 | -1.64% | 1,577,955 |
| Dec 26, 2025 | $911.00 | $913.32 | $905.31 | $907.04 | -0.41% | 995,328 |
| Dec 24, 2025 | $901.16 | $911.88 | $898.70 | $910.78 | +1.01% | 771,780 |
| Dec 23, 2025 | $900.35 | $905.92 | $893.70 | $901.71 | +0.30% | 1,210,438 |
| Dec 22, 2025 | $896.52 | $905.48 | $894.84 | $899.00 | +0.62% | 1,442,332 |
| Dec 19, 2025 | $883.17 | $899.75 | $881.95 | $893.48 | +1.96% | 4,808,303 |
| Dec 18, 2025 | $880.50 | $892.79 | $874.70 | $876.30 | +0.46% | 2,066,338 |
| Dec 17, 2025 | $886.33 | $895.97 | $868.44 | $872.33 | -0.78% | 2,213,336 |
| Dec 16, 2025 | $890.23 | $896.24 | $874.32 | $879.15 | -1.17% | 2,161,603 |
| Dec 15, 2025 | $892.00 | $904.47 | $889.59 | $889.59 | +0.18% | 1,976,603 |
| Dec 12, 2025 | $913.75 | $914.99 | $886.99 | $887.96 | -2.53% | 2,715,200 |
| Dec 11, 2025 | $889.98 | $919.10 | $888.00 | $911.03 | +2.45% | 2,682,952 |
| Dec 10, 2025 | $871.35 | $897.20 | $869.27 | $889.24 | +1.44% | 2,394,286 |
| Dec 9, 2025 | $866.00 | $883.72 | $864.31 | $876.58 | +1.14% | 2,274,812 |
| Dec 8, 2025 | $861.10 | $870.56 | $856.30 | $866.69 | +1.42% | 2,238,131 |
| Dec 5, 2025 | $837.26 | $856.20 | $836.52 | $854.56 | +2.00% | 2,277,520 |
| Dec 4, 2025 | $835.54 | $843.99 | $834.50 | $837.83 | +0.15% | 1,671,014 |
| Dec 3, 2025 | $812.95 | $837.91 | $812.95 | $836.57 | +2.62% | 2,347,919 |
| Dec 2, 2025 | $811.12 | $819.70 | $808.30 | $815.21 | +0.54% | 2,254,578 |
| Dec 1, 2025 | $818.59 | $824.73 | $809.61 | $810.86 | -1.84% | 2,133,209 |
| Nov 28, 2025 | $820.00 | $830.57 | $818.95 | $826.04 | +1.23% | 868,346 |
| Nov 26, 2025 | $805.84 | $819.58 | $805.00 | $816.01 | +1.71% | 1,862,897 |
| Nov 25, 2025 | $797.00 | $805.26 | $777.99 | $802.32 | +1.47% | 2,253,164 |
| Nov 24, 2025 | $778.64 | $793.99 | $775.36 | $790.71 | +2.15% | 2,319,465 |
| Nov 21, 2025 | $776.83 | $780.37 | $754.00 | $774.03 | +0.04% | 2,284,742 |
| Nov 20, 2025 | $795.25 | $816.00 | $772.19 | $773.70 | -1.56% | 2,598,978 |
| Nov 19, 2025 | $776.30 | $787.87 | $775.00 | $785.99 | +1.25% | 1,521,113 |
| Nov 18, 2025 | $772.06 | $787.70 | $766.54 | $776.30 | +0.10% | 1,673,456 |
| Nov 17, 2025 | $790.00 | $796.73 | $770.50 | $775.56 | -1.94% | 1,850,550 |
| Nov 14, 2025 | $795.55 | $800.61 | $778.00 | $790.91 | -1.81% | 2,552,397 |
| Nov 13, 2025 | $833.06 | $841.28 | $805.02 | $805.50 | -3.99% | 2,557,357 |
| Nov 12, 2025 | $814.13 | $840.00 | $814.13 | $838.97 | +3.54% | 2,954,130 |
| Nov 11, 2025 | $798.48 | $812.00 | $795.61 | $810.31 | +1.64% | 1,521,454 |
| Nov 10, 2025 | $796.08 | $806.36 | $788.80 | $797.20 | +1.38% | 1,698,196 |
| Nov 7, 2025 | $783.00 | $787.06 | $762.80 | $786.34 | -0.16% | 2,098,378 |
| Nov 6, 2025 | $794.00 | $798.20 | $777.00 | $787.58 | -0.69% | 1,572,510 |
| Nov 5, 2025 | $790.44 | $797.36 | $775.58 | $793.09 | +0.29% | 1,832,849 |
| Nov 4, 2025 | $777.00 | $806.00 | $773.00 | $790.83 | +0.68% | 2,045,978 |
| Nov 3, 2025 | $789.57 | $796.00 | $781.44 | $785.52 | -0.49% | 1,569,490 |
| Oct 31, 2025 | $784.98 | $791.72 | $783.00 | $789.37 | -0.10% | 1,328,350 |
| Oct 30, 2025 | $783.56 | $807.14 | $780.60 | $790.16 | +0.91% | 1,829,451 |
| Oct 29, 2025 | $788.00 | $800.49 | $778.82 | $783.06 | -1.14% | 2,251,507 |
| Oct 28, 2025 | $792.05 | $798.36 | $787.35 | $792.09 | +0.27% | 1,242,031 |
| Oct 27, 2025 | $789.00 | $796.71 | $787.01 | $789.99 | +0.78% | 1,645,272 |
| Oct 24, 2025 | $759.85 | $784.61 | $756.00 | $783.88 | +4.41% | 2,505,628 |
| Oct 23, 2025 | $749.34 | $755.00 | $744.66 | $750.78 | +0.83% | 1,615,360 |
| Oct 22, 2025 | $760.61 | $760.61 | $743.11 | $744.60 | -1.89% | 2,141,448 |
| Oct 21, 2025 | $759.00 | $765.30 | $758.27 | $758.98 | -0.57% | 1,782,194 |
| Oct 20, 2025 | $757.00 | $766.42 | $752.88 | $763.32 | – | 1,925,438 |
Seasonality
GS 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 | 4.3% | -0.7% | -4.9% | 3.4% | 2.5% | 2.4% | 5.4% | 0.7% | -3.0% | 2.4% | 6.0% | 1.5% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 6.4% | -8.1% | -1.1% | 9.2% | 11.0% | -0.9% | 0.7% | 0.7% | -11.8% | -0.6% | ||
| 2025 | 11.8% | -2.3% | -12.2% | 0.2% | 10.2% | 17.9% | 2.2% | 3.5% | 6.9% | -0.9% | 4.6% | 6.9% |
| 2024 | -0.5% | 2.0% | 7.4% | 2.2% | 7.6% | -0.9% | 12.5% | 0.8% | -3.0% | 4.6% | 17.5% | -5.4% |
| 2023 | 6.5% | -3.9% | -6.3% | 5.0% | -5.0% | -0.4% | 10.3% | -7.1% | -1.3% | -6.2% | 13.4% | 13.0% |
| 2022 | -7.3% | -3.8% | -2.7% | -7.5% | 7.6% | -9.1% | 12.2% | 0.5% | -11.9% | 17.6% | 12.8% | -11.1% |
| 2021 | 2.8% | 17.8% | 2.8% | 6.6% | 7.1% | 2.0% | -1.2% | 10.8% | -8.6% | 9.3% | -7.8% | 0.9% |
| 2020 | 3.4% | -15.0% | -23.0% | 18.6% | 7.8% | 0.6% | 0.2% | 4.1% | -1.9% | -5.9% | 22.0% | 15.0% |
| 2019 | 18.5% | -0.3% | -2.4% | 7.3% | -11.0% | 12.1% | 7.6% | -6.8% | 1.6% | 3.0% | 4.3% | 3.9% |
| 2018 | 5.2% | -1.6% | -4.2% | -5.4% | -4.9% | -2.4% | 7.6% | 0.5% | -5.7% | 0.5% | -15.0% | -12.4% |
| 2017 | -4.2% | 8.5% | -7.4% | -2.6% | -5.3% | 5.0% | 1.5% | -0.4% | 6.0% | 2.2% | 2.4% | 2.9% |