The Goldman Sachs Group, Inc. ( GS) - Price History
Monthly price history for GS (The Goldman Sachs Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $881.38 | $881.38 |
| September 2026 | $900.36 | $900.36 |
| August 2026 | $1,020.90 | $1,025.90 |
| July 2026 | $1,013.42 | $1,018.38 |
| June 2026 | $1,006.44 | $1,011.37 |
| May 2026 | $1,016.08 | $1,025.56 |
| April 2026 | $915.23 | $923.77 |
| March 2026 | $838.17 | $845.99 |
| February 2026 | $847.17 | $859.57 |
| January 2026 | $921.92 | $935.41 |
| December 2025 | $866.32 | $879 |
| November 2025 | $810.11 | $826.04 |
| October 2025 | $774.14 | $789.37 |
| September 2025 | $780.99 | $796.35 |
| August 2025 | $730.88 | $745.25 |
| July 2025 | $705.85 | $723.59 |
| June 2025 | $690.40 | $707.75 |
| May 2025 | $585.73 | $600.45 |
| April 2025 | $531.48 | $547.55 |
| March 2025 | $530.26 | $546.29 |
| February 2025 | $604.03 | $622.29 |
| January 2025 | $618.54 | $640.40 |
| December 2024 | $553.07 | $572.62 |
| November 2024 | $584.90 | $608.57 |
| October 2024 | $497.65 | $517.79 |
| September 2024 | $475.85 | $495.11 |
| August 2024 | $490.40 | $510.25 |
| July 2024 | $486.35 | $509.03 |
| June 2024 | $432.17 | $452.32 |
| May 2024 | $436.18 | $456.52 |
| April 2024 | $405.25 | $426.71 |
| March 2024 | $396.68 | $417.69 |
| February 2024 | $369.48 | $389.05 |
| January 2024 | $362.13 | $384.01 |
| December 2023 | $363.79 | $385.77 |
| November 2023 | $322.08 | $341.54 |
| October 2023 | $283.98 | $303.61 |
| September 2023 | $302.65 | $323.57 |
| August 2023 | $306.52 | $327.71 |
| July 2023 | $330.11 | $355.87 |
| June 2023 | $299.19 | $322.54 |
| May 2023 | $300.45 | $323.90 |
| April 2023 | $316.17 | $343.44 |
| March 2023 | $301.14 | $327.11 |
| February 2023 | $321.42 | $351.65 |
| January 2023 | $334.37 | $365.81 |
| December 2022 | $313.87 | $343.38 |
| November 2022 | $352.96 | $386.15 |
| October 2022 | $312.85 | $344.51 |
| September 2022 | $266.12 | $293.05 |
| August 2022 | $302.10 | $332.67 |
| July 2022 | $300.48 | $333.39 |
| June 2022 | $267.70 | $297.02 |
| May 2022 | $294.59 | $326.85 |
| April 2022 | $273.65 | $305.49 |
| March 2022 | $295.70 | $330.10 |
| February 2022 | $303.93 | $341.29 |
| January 2022 | $315.85 | $354.68 |
| December 2021 | $340.67 | $382.55 |
| November 2021 | $337.50 | $380.99 |
| October 2021 | $366.17 | $413.35 |
| September 2021 | $334.88 | $378.03 |
| August 2021 | $366.31 | $413.51 |
| July 2021 | $330.48 | $374.88 |
| June 2021 | $334.58 | $379.53 |
| May 2021 | $327.96 | $372.02 |
| April 2021 | $306.15 | $348.45 |
| March 2021 | $287.30 | $327 |
| February 2021 | $279.60 | $319.48 |
| January 2021 | $237.32 | $271.17 |
| December 2020 | $230.79 | $263.71 |
| November 2020 | $200.70 | $230.58 |
| October 2020 | $164.54 | $189.04 |
| September 2020 | $174.93 | $200.97 |
| August 2020 | $178.32 | $204.87 |
| July 2020 | $171.27 | $197.96 |
| June 2020 | $170.98 | $197.62 |
| May 2020 | $170 | $196.49 |
| April 2020 | $157.70 | $183.42 |
| March 2020 | $132.92 | $154.59 |
| February 2020 | $172.62 | $200.77 |
| January 2020 | $203.18 | $237.75 |
| December 2019 | $196.49 | $229.93 |
| November 2019 | $189.16 | $221.35 |
| October 2019 | $181.33 | $213.38 |
| September 2019 | $176.10 | $207.23 |
| August 2019 | $173.28 | $203.91 |
| July 2019 | $185.90 | $220.13 |
| June 2019 | $172.78 | $204.60 |
| May 2019 | $154.11 | $182.49 |
| April 2019 | $173.12 | $205.92 |
| March 2019 | $161.41 | $191.99 |
| February 2019 | $165.36 | $196.70 |
| January 2019 | $165.80 | $198.01 |
| December 2018 | $139.87 | $167.05 |
| November 2018 | $159.67 | $190.69 |
| October 2018 | $187.94 | $225.37 |
| September 2018 | $187 | $224.24 |
| August 2018 | $198.32 | $237.81 |
| July 2018 | $197.35 | $237.43 |
| June 2018 | $183.34 | $220.57 |
| May 2018 | $187.75 | $225.88 |
| April 2018 | $197.40 | $238.33 |
| March 2018 | $208.60 | $251.86 |
| February 2018 | $217.77 | $262.93 |
| January 2018 | $221.26 | $267.89 |
| December 2017 | $210.42 | $254.76 |
| November 2017 | $204.54 | $247.64 |
| October 2017 | $199.65 | $242.48 |
| September 2017 | $195.29 | $237.19 |
| August 2017 | $184.22 | $223.74 |
| July 2017 | $184.89 | $225.33 |
| June 2017 | $182.08 | $221.90 |
| May 2017 | $173.35 | $211.26 |
| April 2017 | $183.01 | $223.80 |
| March 2017 | $187.85 | $229.72 |
| February 2017 | $202.85 | $248.06 |
| January 2017 | $187.03 | $229.32 |
| December 2016 | $195.30 | $239.45 |
| November 2016 | $178.85 | $219.29 |
| October 2016 | $144.92 | $178.24 |
| September 2016 | $131.12 | $161.27 |
| August 2016 | $137.78 | $169.46 |
| July 2016 | $128.62 | $158.81 |
| June 2016 | $120.34 | $148.58 |
| May 2016 | $129.16 | $159.48 |
| April 2016 | $132.37 | $164.11 |
| March 2016 | $126.62 | $156.98 |
| February 2016 | $120.61 | $149.53 |
| January 2016 | $129.75 | $161.56 |
| December 2015 | $144.75 | $180.23 |
| November 2015 | $152.61 | $190.02 |
| October 2015 | $150.07 | $187.50 |
| September 2015 | $139.07 | $173.76 |
| August 2015 | $150.95 | $188.60 |
| July 2015 | $163.57 | $205.07 |
| June 2015 | $166.54 | $208.79 |
| May 2015 | $164.46 | $206.19 |
| April 2015 | $156.18 | $196.42 |
| March 2015 | $149.46 | $187.97 |
| February 2015 | $150.91 | $189.79 |
| January 2015 | $136.66 | $172.41 |
| December 2014 | $153.64 | $193.83 |
| November 2014 | $149.34 | $188.41 |
| October 2014 | $150.12 | $189.99 |
| September 2014 | $145.04 | $183.57 |
| August 2014 | $141.52 | $179.11 |
| July 2014 | $136.17 | $172.87 |
| June 2014 | $131.89 | $167.44 |
| May 2014 | $125.88 | $159.81 |
| April 2014 | $125.46 | $159.82 |
| March 2014 | $128.62 | $163.85 |
| February 2014 | $130.67 | $166.45 |
| January 2014 | $128.40 | $164.12 |
| December 2013 | $138.68 | $177.26 |
| November 2013 | $132.17 | $168.94 |
| October 2013 | $125.44 | $160.86 |
| September 2013 | $123.37 | $158.21 |
| August 2013 | $118.63 | $152.13 |
| July 2013 | $127.50 | $164.03 |
| June 2013 | $117.56 | $151.25 |
| May 2013 | $125.98 | $162.08 |
| April 2013 | $113.18 | $146.07 |
| March 2013 | $114.02 | $147.15 |
| February 2013 | $116.04 | $149.76 |
| January 2013 | $114.18 | $147.86 |
| December 2012 | $98.50 | $127.56 |
| November 2012 | $90.96 | $117.79 |
| October 2012 | $94.11 | $122.39 |
| September 2012 | $87.42 | $113.68 |
| August 2012 | $81.30 | $105.72 |
| July 2012 | $77.25 | $100.90 |
| June 2012 | $73.39 | $95.86 |
| May 2012 | $73.27 | $95.70 |
| April 2012 | $87.74 | $115.15 |
| March 2012 | $94.77 | $124.37 |
| February 2012 | $87.74 | $115.14 |
| January 2012 | $84.68 | $111.47 |
| December 2011 | $68.70 | $90.43 |
| November 2011 | $72.83 | $95.86 |
| October 2011 | $82.90 | $109.55 |
| September 2011 | $71.55 | $94.55 |
| August 2011 | $87.95 | $116.22 |
| July 2011 | $101.83 | $134.97 |
| June 2011 | $100.42 | $133.09 |
| May 2011 | $106.18 | $140.73 |
| April 2011 | $113.64 | $151.01 |
| March 2011 | $119.36 | $158.60 |
| February 2011 | $123.25 | $163.78 |
| January 2011 | $122.87 | $163.62 |
| December 2010 | $126.28 | $168.16 |
| November 2010 | $117.26 | $156.14 |
| October 2010 | $120.74 | $161.13 |
| September 2010 | $108.34 | $144.58 |
| August 2010 | $102.60 | $136.93 |
| July 2010 | $112.73 | $150.82 |
| June 2010 | $98.12 | $131.27 |
| May 2010 | $107.82 | $144.26 |
| April 2010 | $108.26 | $145.20 |
| March 2010 | $127.22 | $170.63 |
| February 2010 | $116.57 | $156.35 |
| January 2010 | $110.63 | $148.72 |
| December 2009 | $125.60 | $168.84 |
| November 2009 | $126.21 | $169.66 |
| October 2009 | $126.32 | $170.17 |
| September 2009 | $136.85 | $184.35 |
| August 2009 | $122.82 | $165.46 |
| July 2009 | $120.96 | $163.30 |
| June 2009 | $109.21 | $147.44 |
| May 2009 | $107.08 | $144.57 |
| April 2009 | $94.94 | $128.50 |
| March 2009 | $78.33 | $106.02 |
| February 2009 | $67.29 | $91.08 |
| January 2009 | $59.32 | $80.73 |
| December 2008 | $62.01 | $84.39 |
| November 2008 | $58.04 | $78.99 |
| October 2008 | $67.97 | $92.50 |
| September 2008 | $93.77 | $128 |
| August 2008 | $120.12 | $163.97 |
| July 2008 | $134.82 | $184.04 |
| June 2008 | $127.88 | $174.90 |
| May 2008 | $128.98 | $176.41 |
| April 2008 | $139.92 | $191.37 |
| March 2008 | $120.70 | $165.39 |
| February 2008 | $123.80 | $169.63 |
| January 2008 | $145.63 | $199.55 |
| December 2007 | $156.67 | $215.05 |
| November 2007 | $165.11 | $226.64 |
| October 2007 | $180.61 | $247.92 |
| September 2007 | $157.65 | $216.74 |
| August 2007 | $128.03 | $176.01 |
| July 2007 | $136.99 | $188.34 |
| June 2007 | $157.38 | $216.75 |
| May 2007 | $167.59 | $230.82 |
| April 2007 | $158.73 | $218.61 |
| March 2007 | $149.79 | $206.63 |
| February 2007 | $146.25 | $201.75 |
| January 2007 | $153.80 | $212.16 |
| December 2006 | $144.27 | $199.35 |
| November 2006 | $140.98 | $194.80 |
| October 2006 | $137.35 | $189.79 |
| September 2006 | $122.20 | $169.17 |
| August 2006 | $107.37 | $148.65 |
| July 2006 | $110.33 | $152.75 |
| June 2006 | $108.40 | $150.43 |
| May 2006 | $108.77 | $150.95 |
| April 2006 | $115.50 | $160.29 |
| March 2006 | $112.87 | $156.96 |
| February 2006 | $101.60 | $141.29 |
| January 2006 | $101.57 | $141.25 |
| December 2005 | $91.66 | $127.71 |
| November 2005 | $92.56 | $128.96 |
| October 2005 | $90.70 | $126.37 |
| September 2005 | $87.08 | $121.58 |
| August 2005 | $79.63 | $111.18 |
| July 2005 | $76.98 | $107.48 |
| June 2005 | $72.90 | $102.02 |
| May 2005 | $69.67 | $97.50 |
| April 2005 | $76.31 | $106.79 |
| March 2005 | $78.41 | $109.99 |
| February 2005 | $77.56 | $108.80 |
| January 2005 | $76.89 | $107.85 |
| December 2004 | $73.99 | $104.04 |
| November 2004 | $74.50 | $104.76 |
| October 2004 | $69.97 | $98.38 |
| September 2004 | $66.13 | $93.24 |
| August 2004 | $63.58 | $89.65 |
| July 2004 | $62.55 | $88.19 |
| June 2004 | $66.59 | $94.16 |
| May 2004 | $66.42 | $93.91 |
| April 2004 | $68.42 | $96.75 |
| March 2004 | $73.62 | $104.35 |
| February 2004 | $74.69 | $105.87 |
| January 2004 | $70.23 | $99.55 |
| December 2003 | $69.48 | $98.73 |
| November 2003 | $67.62 | $96.08 |
| October 2003 | $66.08 | $93.90 |
| September 2003 | $58.87 | $83.90 |
| August 2003 | $62.09 | $88.49 |
| July 2003 | $61.15 | $87.14 |
| June 2003 | $58.60 | $83.75 |
| May 2003 | $57.02 | $81.50 |
| April 2003 | $53.10 | $75.90 |
| March 2003 | $47.56 | $68.08 |
| February 2003 | $48.52 | $69.45 |
| January 2003 | $47.57 | $68.10 |
| December 2002 | $47.49 | $68.10 |
| November 2002 | $54.91 | $78.87 |
| October 2002 | $49.85 | $71.60 |
| September 2002 | $45.90 | $66.03 |
| August 2002 | $53.73 | $77.30 |
| July 2002 | $50.84 | $73.15 |
| June 2002 | $50.90 | $73.35 |
| May 2002 | $52.35 | $75.45 |
| April 2002 | $54.64 | $78.75 |
| March 2002 | $62.52 | $90.25 |
| February 2002 | $56.08 | $80.94 |
| January 2002 | $60.26 | $86.98 |
| December 2001 | $64.17 | $92.75 |
| November 2001 | $61.58 | $89 |
| October 2001 | $54.08 | $78.16 |
| September 2001 | $49.29 | $71.35 |
| August 2001 | $55.34 | $80.10 |
| July 2001 | $57.45 | $83.16 |
| June 2001 | $59.19 | $85.80 |
| May 2001 | $65.60 | $95.10 |
| April 2001 | $62.84 | $91.10 |
| March 2001 | $58.63 | $85.10 |
| February 2001 | $63.22 | $91.75 |
| January 2001 | $78.37 | $113.75 |
| December 2000 | $73.60 | $106.94 |
| November 2000 | $56.52 | $82.12 |
| October 2000 | $68.70 | $99.81 |
| September 2000 | $78.41 | $114.06 |
| August 2000 | $89.02 | $129.50 |
| July 2000 | $67.84 | $98.69 |
| June 2000 | $65.08 | $94.78 |
| May 2000 | $50.51 | $73.56 |
| April 2000 | $64.02 | $93.25 |
| March 2000 | $72.17 | $105.25 |
| February 2000 | $63.43 | $92.50 |
| January 2000 | $62.83 | $91.62 |
| December 1999 | $64.50 | $94.19 |
| November 1999 | $51.44 | $75.12 |
| October 1999 | $48.62 | $71 |
| September 1999 | $41.69 | $61 |
| August 1999 | $40.88 | $59.81 |
| July 1999 | $43.86 | $64.31 |
| June 1999 | $49.27 | $72.25 |
| May 1999 | $46.33 | $67.94 |
GS
List: Contenders
Price: $881.38
52 week price:
Dividend Yield: 2.04%
5-year range yield:
Forward Dividend Yield: 2.24%
Payout Ratio: 38.50%
Payout Ratio Range:
Dividend Per Share: 20.00 USD
Earnings Per Share: 69.55 USD
P/E Ratio: 12.59
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 1.7 million
Market Capitalization: 255.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 15.30%
DGR5: 21.47%
DGR10: 18.42%
DGR20: 14.22%