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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $896.09 | $939.38 | $859.03 | $894.55 | -0.65% | 49,902,571 |
| Sep 2026 | $1,004.72 | $1,043.84 | $900.36 | $900.36 | -12.24% | 44,394,033 |
| Aug 2026 | $1,025.00 | $1,077.21 | $1,001.68 | $1,025.90 | +0.74% | 38,275,770 |
| Jul 2026 | $1,010.00 | $1,153.99 | $977.70 | $1,018.38 | +0.69% | 43,468,809 |
| Jun 2026 | $1,015.33 | $1,125.00 | $1,000.04 | $1,011.37 | -1.38% | 52,770,254 |
| May 2026 | $916.40 | $1,027.22 | $899.00 | $1,025.56 | +11.02% | 40,459,707 |
| Apr 2026 | $859.95 | $952.01 | $831.00 | $923.77 | +9.19% | 41,125,295 |
| Mar 2026 | $840.00 | $878.80 | $780.50 | $845.99 | -1.58% | 52,983,589 |
| Feb 2026 | $932.13 | $968.39 | $854.15 | $859.57 | -8.11% | 49,387,947 |
| Jan 2026 | $884.00 | $984.70 | $880.75 | $935.41 | +6.42% | 49,805,466 |
| Dec 2025 | $818.59 | $919.10 | $808.30 | $879.00 | +6.41% | 45,268,644 |
| Nov 2025 | $789.57 | $841.28 | $754.00 | $826.04 | +4.65% | 37,635,450 |
| Oct 2025 | $793.62 | $807.14 | $740.01 | $789.37 | -0.88% | 48,972,187 |
| Sep 2025 | $736.39 | $825.25 | $721.16 | $796.35 | +6.86% | 37,250,677 |
| Aug 2025 | $710.51 | $753.33 | $694.05 | $745.25 | +2.99% | 34,760,398 |
| Jul 2025 | $708.00 | $737.88 | $691.30 | $723.59 | +2.24% | 48,021,741 |
| Jun 2025 | $598.60 | $714.30 | $592.17 | $707.75 | +17.87% | 42,631,838 |
| May 2025 | $548.10 | $620.79 | $545.50 | $600.45 | +9.66% | 49,969,652 |
| Apr 2025 | $543.25 | $567.32 | $439.38 | $547.55 | +0.23% | 74,597,513 |
| Mar 2025 | $622.40 | $628.78 | $520.06 | $546.29 | -12.21% | 63,331,924 |
| Feb 2025 | $626.00 | $672.19 | $604.01 | $622.29 | -2.83% | 47,577,060 |
| Jan 2025 | $579.31 | $650.00 | $556.76 | $640.40 | +11.84% | 53,211,430 |
| Dec 2024 | $608.00 | $611.91 | $544.49 | $572.62 | -5.91% | 38,986,257 |
| Nov 2024 | $520.00 | $612.73 | $510.51 | $608.57 | +17.53% | 49,173,714 |
| Oct 2024 | $494.58 | $540.51 | $484.20 | $517.79 | +4.58% | 41,890,466 |
| Sep 2024 | $507.47 | $509.70 | $457.48 | $495.11 | -2.97% | 39,019,702 |
| Aug 2024 | $510.00 | $514.02 | $437.37 | $510.25 | +0.24% | 44,403,605 |
| Jul 2024 | $454.51 | $517.26 | $454.01 | $509.03 | +12.54% | 52,460,029 |
| Jun 2024 | $458.87 | $464.52 | $439.15 | $452.32 | -0.92% | 39,208,820 |
| May 2024 | $426.69 | $471.48 | $425.19 | $456.52 | +6.99% | 48,548,752 |
| Apr 2024 | $416.68 | $433.33 | $387.12 | $426.71 | +2.16% | 54,689,881 |
| Mar 2024 | $389.63 | $419.20 | $381.42 | $417.69 | +7.36% | 45,874,570 |
| Feb 2024 | $384.43 | $396.79 | $375.20 | $389.05 | +1.31% | 44,350,405 |
| Jan 2024 | $383.00 | $393.91 | $372.07 | $384.01 | -0.46% | 52,634,153 |
| Dec 2023 | $341.46 | $387.76 | $340.42 | $385.77 | +12.95% | 44,130,976 |
| Nov 2023 | $303.33 | $344.76 | $302.84 | $341.54 | +12.49% | 41,305,119 |
| Oct 2023 | $322.03 | $323.58 | $289.36 | $303.61 | -6.17% | 49,102,581 |
| Sep 2023 | $329.67 | $346.19 | $318.98 | $323.57 | -1.26% | 34,255,227 |
| Aug 2023 | $354.00 | $358.73 | $318.00 | $327.71 | -7.91% | 39,258,345 |
| Jul 2023 | $322.41 | $361.62 | $312.70 | $355.87 | +10.33% | 53,395,877 |
| Jun 2023 | $324.51 | $347.73 | $310.56 | $322.54 | -0.42% | 54,501,363 |
| May 2023 | $344.05 | $347.46 | $317.32 | $323.90 | -5.69% | 40,054,382 |
| Apr 2023 | $326.14 | $345.06 | $319.37 | $343.44 | +4.99% | 41,876,287 |
| Mar 2023 | $349.39 | $358.86 | $301.87 | $327.11 | -6.98% | 71,667,289 |
| Feb 2023 | $359.10 | $379.68 | $351.33 | $351.65 | -3.87% | 43,627,605 |
| Jan 2023 | $345.50 | $374.35 | $336.16 | $365.81 | +6.53% | 72,603,404 |
| Dec 2022 | $386.50 | $386.50 | $339.30 | $343.38 | -11.08% | 42,482,471 |
| Nov 2022 | $345.13 | $389.58 | $342.59 | $386.15 | +12.09% | 54,130,177 |
| Oct 2022 | $297.17 | $346.18 | $287.75 | $344.51 | +17.56% | 50,064,639 |
| Sep 2022 | $329.87 | $344.37 | $288.62 | $293.05 | -11.91% | 40,946,683 |
| Aug 2022 | $331.73 | $358.62 | $327.22 | $332.67 | -0.22% | 41,449,974 |
| Jul 2022 | $295.27 | $335.18 | $277.84 | $333.39 | +12.24% | 53,587,546 |
| Jun 2022 | $327.00 | $329.27 | $278.15 | $297.02 | -9.13% | 55,861,357 |
| May 2022 | $305.81 | $329.72 | $293.90 | $326.85 | +6.99% | 50,846,656 |
| Apr 2022 | $333.93 | $347.35 | $304.71 | $305.49 | -7.46% | 60,548,401 |
| Mar 2022 | $337.40 | $346.77 | $318.55 | $330.10 | -3.28% | 68,148,684 |
| Feb 2022 | $356.13 | $377.40 | $326.95 | $341.29 | -3.78% | 55,247,648 |
| Jan 2022 | $389.00 | $412.66 | $326.23 | $354.68 | -7.29% | 86,099,322 |
| Dec 2021 | $383.82 | $401.75 | $366.65 | $382.55 | +0.41% | 54,089,325 |
| Nov 2021 | $417.07 | $426.16 | $377.26 | $380.99 | -7.83% | 51,032,166 |
| Oct 2021 | $379.44 | $419.81 | $372.82 | $413.35 | +9.34% | 52,462,113 |
| Sep 2021 | $413.16 | $417.58 | $372.50 | $378.03 | -8.58% | 50,997,930 |
| Aug 2021 | $376.17 | $420.76 | $371.77 | $413.51 | +10.30% | 48,018,920 |
| Jul 2021 | $380.70 | $385.33 | $349.00 | $374.88 | -1.23% | 53,711,272 |
| Jun 2021 | $377.70 | $393.26 | $348.13 | $379.53 | +2.02% | 61,459,212 |
| May 2021 | $350.34 | $376.98 | $342.57 | $372.02 | +6.76% | 53,830,692 |
| Apr 2021 | $324.30 | $353.83 | $322.97 | $348.45 | +6.56% | 64,001,920 |
| Mar 2021 | $325.00 | $356.85 | $316.47 | $327.00 | +2.35% | 69,669,002 |
| Feb 2021 | $272.66 | $335.81 | $272.00 | $319.48 | +17.82% | 56,423,807 |
| Jan 2021 | $267.00 | $309.41 | $260.16 | $271.17 | +2.83% | 73,468,686 |
| Dec 2020 | $231.96 | $263.93 | $231.35 | $263.71 | +14.37% | 57,504,722 |
| Nov 2020 | $192.00 | $238.12 | $188.23 | $230.58 | +21.97% | 61,156,222 |
| Oct 2020 | $201.53 | $214.89 | $185.52 | $189.04 | -5.94% | 71,883,235 |
| Sep 2020 | $203.60 | $215.23 | $185.87 | $200.97 | -1.90% | 79,078,275 |
| Aug 2020 | $198.49 | $216.95 | $196.53 | $204.87 | +3.49% | 56,662,250 |
| Jul 2020 | $198.88 | $225.24 | $195.00 | $197.96 | +0.17% | 84,417,630 |
| Jun 2020 | $197.31 | $222.98 | $188.51 | $197.62 | +0.58% | 77,466,659 |
| May 2020 | $179.00 | $211.31 | $165.36 | $196.49 | +7.13% | 68,857,792 |
| Apr 2020 | $146.10 | $193.72 | $141.67 | $183.42 | +18.65% | 84,998,547 |
| Mar 2020 | $201.41 | $211.79 | $130.85 | $154.59 | -23.00% | 133,841,031 |
| Feb 2020 | $238.36 | $245.77 | $194.85 | $200.77 | -15.55% | 61,729,872 |
| Jan 2020 | $231.00 | $250.46 | $229.49 | $237.75 | +3.40% | 70,986,995 |
| Dec 2019 | $220.97 | $232.21 | $210.00 | $229.93 | +3.88% | 46,564,940 |
| Nov 2019 | $215.26 | $224.77 | $214.75 | $221.35 | +3.74% | 39,289,840 |
| Oct 2019 | $207.01 | $219.28 | $193.99 | $213.38 | +2.97% | 61,974,881 |
| Sep 2019 | $201.10 | $221.50 | $196.58 | $207.23 | +1.63% | 46,271,267 |
| Aug 2019 | $219.35 | $219.95 | $193.71 | $203.91 | -7.37% | 43,404,488 |
| Jul 2019 | $208.00 | $222.24 | $203.54 | $220.13 | +7.59% | 52,006,203 |
| Jun 2019 | $181.70 | $205.84 | $180.73 | $204.60 | +12.12% | 44,091,137 |
| May 2019 | $206.40 | $208.75 | $182.31 | $182.49 | -11.38% | 51,155,259 |
| Apr 2019 | $194.00 | $209.97 | $193.61 | $205.92 | +7.26% | 63,296,312 |
| Mar 2019 | $198.75 | $206.45 | $186.50 | $191.99 | -2.39% | 62,813,150 |
| Feb 2019 | $198.00 | $201.50 | $188.22 | $196.70 | -0.66% | 49,526,836 |
| Jan 2019 | $164.33 | $203.29 | $163.35 | $198.01 | +18.53% | 89,403,373 |
| Dec 2018 | $194.00 | $195.66 | $151.70 | $167.05 | -12.40% | 99,404,399 |
| Nov 2018 | $225.76 | $234.06 | $188.12 | $190.69 | -15.39% | 84,534,091 |
| Oct 2018 | $226.22 | $231.40 | $208.40 | $225.37 | +0.50% | 79,029,333 |
| Sep 2018 | $237.76 | $239.45 | $223.80 | $224.24 | -5.71% | 48,562,902 |
| Aug 2018 | $238.50 | $245.08 | $226.57 | $237.81 | +0.16% | 58,737,073 |
| Jul 2018 | $219.75 | $239.73 | $218.89 | $237.43 | +7.64% | 62,238,761 |
| Jun 2018 | $228.40 | $238.23 | $219.12 | $220.57 | -2.35% | 60,774,685 |
| May 2018 | $237.51 | $245.88 | $224.09 | $225.88 | -5.22% | 62,993,964 |
| Apr 2018 | $251.26 | $262.50 | $237.51 | $238.33 | -5.37% | 76,260,132 |
| Mar 2018 | $262.61 | $275.31 | $244.37 | $251.86 | -4.21% | 61,872,396 |
| Feb 2018 | $266.15 | $273.12 | $239.29 | $262.93 | -1.85% | 72,898,600 |
| Jan 2018 | $257.77 | $273.79 | $248.84 | $267.89 | +5.15% | 80,557,445 |
| Dec 2017 | $249.78 | $262.14 | $244.01 | $254.76 | +2.88% | 52,698,073 |
| Nov 2017 | $243.89 | $250.79 | $233.55 | $247.64 | +2.13% | 54,223,278 |
| Oct 2017 | $237.20 | $247.08 | $235.19 | $242.48 | +2.23% | 59,069,411 |
| Sep 2017 | $224.55 | $237.60 | $214.64 | $237.19 | +6.01% | 55,310,251 |
| Aug 2017 | $227.09 | $235.83 | $215.75 | $223.74 | -0.71% | 60,210,962 |
| Jul 2017 | $224.46 | $230.64 | $218.00 | $225.33 | +1.55% | 63,088,426 |
| Jun 2017 | $212.61 | $228.79 | $210.79 | $221.90 | +5.04% | 74,147,519 |
| May 2017 | $224.90 | $228.89 | $209.62 | $211.26 | -5.60% | 71,707,456 |
| Apr 2017 | $230.00 | $232.89 | $213.18 | $223.80 | -2.58% | 81,379,838 |
| Mar 2017 | $253.71 | $255.15 | $220.85 | $229.72 | -7.39% | 90,252,876 |
| Feb 2017 | $230.51 | $252.65 | $227.05 | $248.06 | +8.17% | 65,102,974 |
| Jan 2017 | $242.70 | $247.77 | $228.16 | $229.32 | -4.23% | 83,737,431 |
| Dec 2016 | $220.93 | $245.57 | $220.35 | $239.45 | +9.19% | 95,977,698 |
| Nov 2016 | $179.00 | $220.77 | $174.73 | $219.29 | +23.03% | 90,355,029 |
| Oct 2016 | $160.50 | $178.85 | $160.25 | $178.24 | +10.52% | 58,811,388 |
| Sep 2016 | $170.00 | $172.42 | $157.77 | $161.27 | -4.83% | 55,335,600 |
| Aug 2016 | $158.81 | $170.24 | $155.37 | $169.46 | +6.71% | 50,549,000 |
| Jul 2016 | $148.49 | $164.09 | $142.62 | $158.81 | +6.89% | 65,644,400 |
| Jun 2016 | $157.90 | $160.55 | $138.20 | $148.58 | -6.83% | 84,293,800 |
| May 2016 | $165.08 | $167.19 | $153.74 | $159.48 | -2.82% | 58,432,900 |
| Apr 2016 | $156.46 | $168.90 | $149.37 | $164.11 | +4.54% | 71,372,200 |
| Mar 2016 | $150.95 | $158.90 | $148.75 | $156.98 | +4.98% | 88,703,100 |
| Feb 2016 | $160.41 | $161.00 | $139.05 | $149.53 | -7.45% | 123,724,900 |
| Jan 2016 | $175.79 | $177.50 | $151.12 | $161.56 | -10.36% | 100,189,800 |
| Dec 2015 | $191.22 | $193.84 | $172.90 | $180.23 | -5.15% | 65,471,000 |
| Nov 2015 | $188.32 | $199.90 | $186.56 | $190.02 | +1.34% | 50,690,700 |
| Oct 2015 | $174.40 | $191.96 | $169.87 | $187.50 | +7.91% | 68,601,200 |
| Sep 2015 | $184.24 | $191.75 | $167.49 | $173.76 | -7.87% | 75,963,800 |
| Aug 2015 | $205.75 | $207.78 | $172.10 | $188.60 | -8.03% | 65,679,800 |
| Jul 2015 | $211.63 | $214.61 | $203.20 | $205.07 | -1.78% | 51,974,500 |
| Jun 2015 | $207.32 | $218.77 | $205.65 | $208.79 | +1.26% | 57,901,900 |
| May 2015 | $198.45 | $209.68 | $194.01 | $206.19 | +4.97% | 46,697,000 |
| Apr 2015 | $187.94 | $202.87 | $186.96 | $196.42 | +4.50% | 55,748,200 |
| Mar 2015 | $190.00 | $194.25 | $182.71 | $187.97 | -0.96% | 50,310,800 |
| Feb 2015 | $172.99 | $193.28 | $172.26 | $189.79 | +10.08% | 50,150,200 |
| Jan 2015 | $195.30 | $195.73 | $172.32 | $172.41 | -11.05% | 64,108,200 |
| Dec 2014 | $188.00 | $198.06 | $182.40 | $193.83 | +2.88% | 70,221,600 |
| Nov 2014 | $190.35 | $192.68 | $187.55 | $188.41 | -0.83% | 40,108,300 |
| Oct 2014 | $183.19 | $190.00 | $171.26 | $189.99 | +3.50% | 82,923,700 |
| Sep 2014 | $179.26 | $188.58 | $176.62 | $183.57 | +2.49% | 52,395,400 |
| Aug 2014 | $172.38 | $179.86 | $168.02 | $179.11 | +3.61% | 45,996,400 |
| Jul 2014 | $166.35 | $177.48 | $161.53 | $172.87 | +3.24% | 59,886,100 |
| Jun 2014 | $159.78 | $171.08 | $157.91 | $167.44 | +4.77% | 48,294,300 |
| May 2014 | $159.80 | $163.43 | $153.71 | $159.81 | -0.01% | 51,072,500 |
| Apr 2014 | $164.76 | $167.67 | $151.65 | $159.82 | -2.46% | 78,693,500 |
| Mar 2014 | $164.22 | $175.59 | $160.77 | $163.85 | -1.56% | 69,380,700 |
| Feb 2014 | $165.15 | $167.82 | $159.77 | $166.45 | +1.42% | 70,386,800 |
| Jan 2014 | $176.95 | $181.13 | $163.30 | $164.12 | -7.41% | 67,649,400 |
| Dec 2013 | $169.88 | $177.44 | $164.77 | $177.26 | +4.92% | 55,718,100 |
| Nov 2013 | $161.03 | $170.69 | $159.61 | $168.94 | +5.02% | 57,399,200 |
| Oct 2013 | $158.86 | $163.35 | $152.83 | $160.86 | +1.67% | 75,131,900 |
| Sep 2013 | $154.48 | $170.00 | $153.42 | $158.21 | +4.00% | 78,759,300 |
| Aug 2013 | $165.74 | $169.69 | $151.33 | $152.13 | -7.25% | 52,123,900 |
| Jul 2013 | $152.78 | $167.41 | $149.28 | $164.03 | +8.45% | 65,295,900 |
| Jun 2013 | $161.56 | $168.20 | $148.71 | $151.25 | -6.68% | 76,021,100 |
| May 2013 | $145.83 | $165.83 | $140.39 | $162.08 | +10.96% | 89,480,300 |
| Apr 2013 | $146.67 | $151.45 | $137.29 | $146.07 | -0.73% | 81,816,700 |
| Mar 2013 | $148.12 | $157.19 | $144.68 | $147.15 | -1.74% | 82,855,700 |
| Feb 2013 | $148.51 | $159.00 | $146.62 | $149.76 | +1.28% | 92,481,400 |
| Jan 2013 | $131.30 | $148.00 | $129.62 | $147.86 | +15.91% | 98,912,700 |
| Dec 2012 | $118.42 | $129.72 | $115.62 | $127.56 | +8.29% | 80,380,300 |
| Nov 2012 | $122.82 | $126.73 | $113.84 | $117.79 | -3.76% | 78,473,200 |
| Oct 2012 | $116.67 | $126.48 | $116.22 | $122.39 | +7.66% | 96,115,200 |
| Sep 2012 | $105.55 | $122.60 | $105.54 | $113.68 | +7.53% | 91,155,600 |
| Aug 2012 | $101.27 | $107.34 | $96.72 | $105.72 | +4.78% | 70,895,400 |
| Jul 2012 | $96.56 | $102.18 | $91.15 | $100.90 | +5.26% | 96,498,800 |
| Jun 2012 | $94.07 | $97.60 | $90.43 | $95.86 | +0.17% | 104,497,000 |
| May 2012 | $114.84 | $116.48 | $93.70 | $95.70 | -16.89% | 121,117,300 |
| Apr 2012 | $124.14 | $125.54 | $110.07 | $115.15 | -7.41% | 118,236,700 |
| Mar 2012 | $115.97 | $128.72 | $113.11 | $124.37 | +8.02% | 148,682,900 |
| Feb 2012 | $112.61 | $118.66 | $111.40 | $115.14 | +3.29% | 114,450,200 |
| Jan 2012 | $92.97 | $112.50 | $92.42 | $111.47 | +23.27% | 159,706,200 |
| Dec 2011 | $94.58 | $106.10 | $86.90 | $90.43 | -5.66% | 158,615,200 |
| Nov 2011 | $103.49 | $109.26 | $87.60 | $95.86 | -12.50% | 150,193,800 |
| Oct 2011 | $93.74 | $118.07 | $84.27 | $109.55 | +15.86% | 179,485,000 |
| Sep 2011 | $115.55 | $115.55 | $91.40 | $94.55 | -18.65% | 166,764,200 |
| Aug 2011 | $136.92 | $137.34 | $103.16 | $116.22 | -13.89% | 230,480,100 |
| Jul 2011 | $133.43 | $139.25 | $125.50 | $134.97 | +1.41% | 113,317,000 |
| Jun 2011 | $139.95 | $140.00 | $128.30 | $133.09 | -5.43% | 135,783,900 |
| May 2011 | $152.20 | $153.07 | $133.64 | $140.73 | -6.81% | 144,717,100 |
| Apr 2011 | $159.77 | $164.40 | $149.55 | $151.01 | -4.79% | 101,954,000 |
| Mar 2011 | $163.55 | $165.18 | $153.26 | $158.60 | -3.16% | 112,097,700 |
| Feb 2011 | $163.86 | $169.90 | $161.32 | $163.78 | +0.10% | 82,986,600 |
| Jan 2011 | $170.55 | $175.34 | $160.12 | $163.62 | -2.70% | 116,535,100 |
| Dec 2010 | $158.45 | $171.23 | $157.00 | $168.16 | +7.70% | 93,645,400 |
| Nov 2010 | $161.77 | $171.61 | $156.14 | $156.14 | -3.10% | 119,779,000 |
| Oct 2010 | $145.20 | $163.79 | $144.70 | $161.13 | +11.45% | 141,630,000 |
| Sep 2010 | $139.01 | $154.70 | $137.80 | $144.58 | +5.59% | 140,199,700 |
| Aug 2010 | $152.82 | $157.25 | $135.79 | $136.93 | -9.21% | 135,451,900 |
| Jul 2010 | $131.69 | $153.41 | $129.50 | $150.82 | +14.89% | 229,090,000 |
| Jun 2010 | $144.26 | $146.40 | $131.02 | $131.27 | -9.00% | 232,977,100 |
| May 2010 | $147.84 | $152.35 | $134.20 | $144.26 | -0.65% | 370,736,300 |
| Apr 2010 | $171.72 | $186.41 | $143.30 | $145.20 | -14.90% | 533,264,800 |
| Mar 2010 | $156.51 | $178.73 | $156.17 | $170.63 | +9.13% | 240,364,800 |
| Feb 2010 | $149.82 | $160.21 | $148.87 | $156.35 | +5.13% | 231,970,100 |
| Jan 2010 | $170.05 | $178.75 | $147.81 | $148.72 | -11.92% | 281,861,700 |
| Dec 2009 | $171.25 | $171.33 | $160.20 | $168.84 | -0.48% | 168,254,400 |
| Nov 2009 | $171.59 | $181.43 | $163.22 | $169.66 | -0.30% | 172,931,900 |
| Oct 2009 | $184.01 | $193.60 | $169.68 | $170.17 | -7.69% | 239,994,100 |
| Sep 2009 | $164.80 | $188.00 | $158.14 | $184.35 | +11.42% | 199,442,300 |
| Aug 2009 | $165.20 | $170.94 | $157.20 | $165.46 | +1.32% | 185,686,700 |
| Jul 2009 | $147.59 | $166.42 | $135.23 | $163.30 | +10.76% | 276,099,800 |
| Jun 2009 | $145.80 | $151.17 | $137.01 | $147.44 | +1.99% | 256,181,100 |
| May 2009 | $127.90 | $145.90 | $126.16 | $144.57 | +12.51% | 350,808,200 |
| Apr 2009 | $104.10 | $131.27 | $103.94 | $128.50 | +21.20% | 570,092,500 |
| Mar 2009 | $87.86 | $115.65 | $72.78 | $106.02 | +16.40% | 638,449,100 |
| Feb 2009 | $78.78 | $98.66 | $78.57 | $91.08 | +12.82% | 511,687,300 |
| Jan 2009 | $84.02 | $92.20 | $59.13 | $80.73 | -4.34% | 434,975,100 |
| Dec 2008 | $75.80 | $86.15 | $60.22 | $84.39 | +6.84% | 411,474,500 |
| Nov 2008 | $92.00 | $95.25 | $47.41 | $78.99 | -14.61% | 598,157,200 |
| Oct 2008 | $127.32 | $142.00 | $74.00 | $92.50 | -27.73% | 601,615,500 |
| Sep 2008 | $167.50 | $172.45 | $86.31 | $128.00 | -21.94% | 628,148,300 |
| Aug 2008 | $185.00 | $186.00 | $152.59 | $163.97 | -10.91% | 181,266,200 |
| Jul 2008 | $173.13 | $190.04 | $152.25 | $184.04 | +5.23% | 301,859,300 |
| Jun 2008 | $177.00 | $187.01 | $161.21 | $174.90 | -0.86% | 268,616,400 |
| May 2008 | $191.77 | $203.39 | $170.80 | $176.41 | -7.82% | 155,761,400 |
| Apr 2008 | $171.49 | $194.93 | $161.68 | $191.37 | +15.71% | 226,867,500 |
| Mar 2008 | $169.29 | $184.52 | $140.27 | $165.39 | -2.50% | 369,718,000 |
| Feb 2008 | $199.15 | $208.78 | $169.00 | $169.63 | -14.99% | 227,080,500 |
| Jan 2008 | $214.80 | $215.05 | $175.42 | $199.55 | -7.21% | 273,646,200 |
| Dec 2007 | $226.09 | $229.35 | $196.90 | $215.05 | -5.11% | 214,258,500 |
| Nov 2007 | $243.55 | $244.41 | $201.57 | $226.64 | -8.58% | 294,444,500 |
| Oct 2007 | $215.41 | $250.70 | $213.00 | $247.92 | +14.39% | 227,631,800 |
| Sep 2007 | $176.18 | $218.67 | $175.00 | $216.74 | +23.14% | 245,168,100 |
| Aug 2007 | $187.03 | $198.50 | $157.38 | $176.01 | -6.55% | 384,073,300 |
| Jul 2007 | $217.50 | $225.77 | $187.25 | $188.34 | -13.11% | 198,394,200 |
| Jun 2007 | $232.08 | $233.64 | $212.56 | $216.75 | -6.10% | 147,822,700 |
| May 2007 | $219.08 | $233.97 | $215.35 | $230.82 | +5.59% | 112,049,300 |
| Apr 2007 | $207.67 | $226.61 | $203.29 | $218.61 | +5.80% | 110,794,200 |
| Mar 2007 | $197.12 | $212.22 | $189.85 | $206.63 | +2.42% | 227,470,100 |
| Feb 2007 | $213.44 | $222.75 | $194.23 | $201.75 | -4.91% | 119,629,000 |
| Jan 2007 | $200.60 | $220.51 | $197.82 | $212.16 | +6.43% | 132,539,600 |
| Dec 2006 | $195.70 | $206.70 | $191.52 | $199.35 | +2.34% | 92,344,800 |
| Nov 2006 | $191.00 | $203.35 | $182.70 | $194.80 | +2.64% | 93,586,900 |
| Oct 2006 | $168.51 | $193.60 | $168.51 | $189.79 | +12.19% | 118,997,500 |
| Sep 2006 | $148.70 | $171.15 | $147.13 | $169.17 | +13.80% | 105,586,500 |
| Aug 2006 | $151.63 | $156.87 | $145.66 | $148.65 | -2.68% | 86,544,500 |
| Jul 2006 | $151.93 | $153.73 | $138.97 | $152.75 | +1.54% | 89,186,400 |
| Jun 2006 | $150.92 | $157.00 | $136.79 | $150.43 | -0.34% | 139,219,300 |
| May 2006 | $160.30 | $166.55 | $140.42 | $150.95 | -5.83% | 109,492,500 |
| Apr 2006 | $157.99 | $169.31 | $156.92 | $160.29 | +2.12% | 78,063,800 |
| Mar 2006 | $141.98 | $159.63 | $139.18 | $156.96 | +11.09% | 104,268,100 |
| Feb 2006 | $141.40 | $146.35 | $137.80 | $141.29 | +0.03% | 63,470,300 |
| Jan 2006 | $126.70 | $141.86 | $124.23 | $141.25 | +10.60% | 87,171,600 |
| Dec 2005 | $130.50 | $134.16 | $124.34 | $127.71 | -0.97% | 62,056,200 |
| Nov 2005 | $126.70 | $134.99 | $124.80 | $128.96 | +2.05% | 60,948,900 |
| Oct 2005 | $121.29 | $127.38 | $110.23 | $126.37 | +3.94% | 105,098,700 |
| Sep 2005 | $111.70 | $121.70 | $111.60 | $121.58 | +9.35% | 75,008,400 |
| Aug 2005 | $107.60 | $114.87 | $106.69 | $111.18 | +3.44% | 59,458,100 |
| Jul 2005 | $102.17 | $109.98 | $102.02 | $107.48 | +5.35% | 63,424,600 |
| Jun 2005 | $97.40 | $104.96 | $96.43 | $102.02 | +4.64% | 94,605,900 |
| May 2005 | $105.85 | $107.29 | $94.75 | $97.50 | -8.70% | 117,093,700 |
| Apr 2005 | $110.74 | $114.25 | $103.21 | $106.79 | -2.91% | 101,950,900 |
| Mar 2005 | $108.39 | $113.17 | $107.50 | $109.99 | +1.09% | 76,524,300 |
| Feb 2005 | $107.65 | $113.93 | $107.30 | $108.80 | +0.88% | 56,697,300 |
| Jan 2005 | $104.90 | $107.97 | $101.79 | $107.85 | +3.66% | 74,547,600 |
| Dec 2004 | $105.25 | $110.88 | $103.00 | $104.04 | -0.69% | 76,486,500 |
| Nov 2004 | $98.20 | $105.59 | $97.80 | $104.76 | +6.49% | 67,544,700 |
| Oct 2004 | $93.46 | $98.45 | $90.74 | $98.38 | +5.51% | 72,722,800 |
| Sep 2004 | $89.85 | $94.96 | $88.89 | $93.24 | +4.00% | 67,196,300 |
| Aug 2004 | $87.78 | $91.57 | $83.29 | $89.65 | +1.66% | 71,437,600 |
| Jul 2004 | $94.17 | $94.35 | $85.72 | $88.19 | -6.34% | 78,642,000 |
| Jun 2004 | $93.80 | $95.15 | $87.68 | $94.16 | +0.27% | 89,079,100 |
| May 2004 | $96.95 | $98.50 | $90.08 | $93.91 | -2.94% | 89,214,200 |
| Apr 2004 | $104.24 | $107.50 | $96.31 | $96.75 | -7.28% | 67,727,300 |
| Mar 2004 | $107.30 | $109.29 | $98.38 | $104.35 | -1.44% | 86,538,200 |
| Feb 2004 | $99.23 | $108.00 | $98.43 | $105.87 | +6.35% | 61,639,800 |
| Jan 2004 | $98.80 | $102.75 | $96.15 | $99.55 | +0.83% | 80,373,300 |
| Dec 2003 | $96.23 | $100.78 | $95.73 | $98.73 | +2.76% | 63,304,000 |
| Nov 2003 | $94.65 | $97.39 | $91.70 | $96.08 | +2.32% | 55,681,200 |
| Oct 2003 | $83.90 | $94.89 | $83.90 | $93.90 | +11.92% | 86,386,800 |
| Sep 2003 | $88.54 | $93.74 | $83.64 | $83.90 | -5.19% | 94,609,600 |
| Aug 2003 | $86.95 | $89.10 | $82.90 | $88.49 | +1.55% | 57,362,700 |
| Jul 2003 | $83.75 | $90.35 | $82.36 | $87.14 | +4.05% | 82,517,900 |
| Jun 2003 | $81.50 | $91.98 | $81.50 | $83.75 | +2.76% | 110,702,900 |
| May 2003 | $75.90 | $81.67 | $73.22 | $81.50 | +7.38% | 85,129,900 |
| Apr 2003 | $68.48 | $78.90 | $68.06 | $75.90 | +11.49% | 90,997,300 |
| Mar 2003 | $69.45 | $72.10 | $61.02 | $68.08 | -1.97% | 109,285,900 |
| Feb 2003 | $68.10 | $69.75 | $63.75 | $69.45 | +1.98% | 69,664,000 |
| Jan 2003 | $68.10 | $75.75 | $66.95 | $68.10 | 0.00% | 77,425,600 |
| Dec 2002 | $78.88 | $80.90 | $67.00 | $68.10 | -13.66% | 72,327,100 |
| Nov 2002 | $71.60 | $81.00 | $71.00 | $78.87 | +10.15% | 78,057,400 |
| Oct 2002 | $66.50 | $75.35 | $58.57 | $71.60 | +8.44% | 134,795,100 |
| Sep 2002 | $76.06 | $76.10 | $64.49 | $66.03 | -14.58% | 99,519,100 |
| Aug 2002 | $73.15 | $81.97 | $67.75 | $77.30 | +5.67% | 102,812,600 |
| Jul 2002 | $73.75 | $77.00 | $65.55 | $73.15 | -0.27% | 205,190,100 |
| Jun 2002 | $75.45 | $77.02 | $69.03 | $73.35 | -2.78% | 72,219,000 |
| May 2002 | $78.55 | $82.10 | $74.00 | $75.45 | -4.19% | 71,135,300 |
| Apr 2002 | $89.40 | $89.45 | $75.80 | $78.75 | -12.74% | 77,215,300 |
| Mar 2002 | $81.50 | $92.25 | $80.85 | $90.25 | +11.50% | 60,265,000 |
| Feb 2002 | $86.49 | $86.50 | $77.52 | $80.94 | -6.94% | 70,296,800 |
| Jan 2002 | $92.80 | $97.25 | $81.60 | $86.98 | -6.22% | 81,933,000 |
| Dec 2001 | $88.00 | $95.17 | $85.55 | $92.75 | +4.21% | 51,124,600 |
| Nov 2001 | $78.50 | $92.75 | $77.31 | $89.00 | +13.87% | 58,203,800 |
| Oct 2001 | $71.36 | $86.50 | $71.00 | $78.16 | +9.54% | 82,618,800 |
| Sep 2001 | $79.95 | $81.45 | $63.27 | $71.35 | -10.92% | 59,324,200 |
| Aug 2001 | $83.50 | $87.50 | $75.05 | $80.10 | -3.68% | 59,785,700 |
| Jul 2001 | $85.95 | $88.00 | $80.00 | $83.16 | -3.08% | 50,417,900 |
| Jun 2001 | $95.49 | $98.14 | $84.50 | $85.80 | -9.78% | 53,906,100 |
| May 2001 | $90.00 | $105.15 | $89.29 | $95.10 | +4.39% | 53,616,900 |
| Apr 2001 | $85.10 | $102.50 | $77.00 | $91.10 | +7.05% | 70,863,700 |
| Mar 2001 | $89.40 | $97.50 | $81.00 | $85.10 | -7.25% | 93,130,100 |
| Feb 2001 | $114.90 | $118.85 | $90.25 | $91.75 | -19.34% | 59,505,300 |
| Jan 2001 | $104.38 | $120.00 | $97.50 | $113.75 | +6.37% | 67,405,500 |
| Dec 2000 | $82.13 | $108.38 | $80.25 | $106.94 | +30.21% | 55,874,100 |
| Nov 2000 | $96.75 | $101.63 | $77.00 | $82.13 | -17.72% | 40,827,600 |
| Oct 2000 | $113.13 | $116.88 | $90.88 | $99.81 | -12.49% | 54,636,500 |
| Sep 2000 | $128.00 | $133.63 | $105.75 | $114.06 | -11.92% | 37,402,600 |
| Aug 2000 | $99.00 | $129.50 | $97.00 | $129.50 | +31.22% | 53,400,600 |
| Jul 2000 | $94.38 | $106.94 | $88.38 | $98.69 | +4.12% | 29,921,400 |
| Jun 2000 | $74.56 | $95.94 | $73.63 | $94.78 | +28.84% | 36,702,400 |
| May 2000 | $93.25 | $101.63 | $69.38 | $73.56 | -21.11% | 41,825,300 |
| Apr 2000 | $108.75 | $110.81 | $79.44 | $93.25 | -11.40% | 41,328,400 |
| Mar 2000 | $93.25 | $128.00 | $93.19 | $105.25 | +13.78% | 35,059,300 |
| Feb 2000 | $92.88 | $94.00 | $80.69 | $92.50 | +0.95% | 18,721,100 |
| Jan 2000 | $94.19 | $94.38 | $78.38 | $91.63 | -2.72% | 19,531,500 |
| Dec 1999 | $74.75 | $94.81 | $74.75 | $94.19 | +25.37% | 17,003,400 |
| Nov 1999 | $70.50 | $83.00 | $68.31 | $75.13 | +5.81% | 17,360,600 |
| Oct 1999 | $61.00 | $73.75 | $57.94 | $71.00 | +16.39% | 21,186,400 |
| Sep 1999 | $60.56 | $64.44 | $57.44 | $61.00 | +1.99% | 18,630,500 |
| Aug 1999 | $64.25 | $65.00 | $55.19 | $59.81 | -7.00% | 18,801,100 |
| Jul 1999 | $71.38 | $71.44 | $63.19 | $64.31 | -10.99% | 13,938,000 |
| Jun 1999 | $66.63 | $72.25 | $60.50 | $72.25 | +6.35% | 23,380,400 |
| May 1999 | $76.00 | $77.25 | $63.06 | $67.94 | – | 60,491,600 |
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% |