The Goldman Sachs Group, Inc. ( GS) - Price History
Monthly price history for GS (The Goldman Sachs Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $1,085.56 | $1,085.56 |
| June 2026 | $1,011.37 | $1,011.37 |
| May 2026 | $1,021.06 | $1,025.56 |
| April 2026 | $919.72 | $923.77 |
| March 2026 | $842.28 | $845.99 |
| February 2026 | $851.32 | $859.57 |
| January 2026 | $926.43 | $935.41 |
| December 2025 | $870.56 | $879 |
| November 2025 | $814.07 | $826.04 |
| October 2025 | $777.94 | $789.37 |
| September 2025 | $784.81 | $796.35 |
| August 2025 | $734.46 | $745.25 |
| July 2025 | $709.31 | $723.59 |
| June 2025 | $693.78 | $707.75 |
| May 2025 | $588.60 | $600.45 |
| April 2025 | $534.08 | $547.55 |
| March 2025 | $532.85 | $546.29 |
| February 2025 | $606.98 | $622.29 |
| January 2025 | $621.57 | $640.40 |
| December 2024 | $555.78 | $572.62 |
| November 2024 | $587.76 | $608.57 |
| October 2024 | $500.08 | $517.79 |
| September 2024 | $478.18 | $495.11 |
| August 2024 | $492.80 | $510.25 |
| July 2024 | $488.73 | $509.03 |
| June 2024 | $434.28 | $452.32 |
| May 2024 | $438.32 | $456.52 |
| April 2024 | $407.23 | $426.71 |
| March 2024 | $398.62 | $417.69 |
| February 2024 | $371.29 | $389.05 |
| January 2024 | $363.90 | $384.01 |
| December 2023 | $365.57 | $385.77 |
| November 2023 | $323.66 | $341.54 |
| October 2023 | $285.37 | $303.61 |
| September 2023 | $304.13 | $323.57 |
| August 2023 | $308.02 | $327.71 |
| July 2023 | $331.72 | $355.87 |
| June 2023 | $300.65 | $322.54 |
| May 2023 | $301.92 | $323.90 |
| April 2023 | $317.72 | $343.44 |
| March 2023 | $302.61 | $327.11 |
| February 2023 | $323 | $351.65 |
| January 2023 | $336.01 | $365.81 |
| December 2022 | $315.40 | $343.38 |
| November 2022 | $354.69 | $386.15 |
| October 2022 | $314.38 | $344.51 |
| September 2022 | $267.42 | $293.05 |
| August 2022 | $303.58 | $332.67 |
| July 2022 | $301.95 | $333.39 |
| June 2022 | $269.01 | $297.02 |
| May 2022 | $296.03 | $326.85 |
| April 2022 | $274.99 | $305.49 |
| March 2022 | $297.14 | $330.10 |
| February 2022 | $305.42 | $341.29 |
| January 2022 | $317.40 | $354.68 |
| December 2021 | $342.34 | $382.55 |
| November 2021 | $339.15 | $380.99 |
| October 2021 | $367.96 | $413.35 |
| September 2021 | $336.52 | $378.03 |
| August 2021 | $368.10 | $413.51 |
| July 2021 | $332.10 | $374.88 |
| June 2021 | $336.22 | $379.53 |
| May 2021 | $329.57 | $372.02 |
| April 2021 | $307.65 | $348.45 |
| March 2021 | $288.71 | $327 |
| February 2021 | $280.97 | $319.48 |
| January 2021 | $238.48 | $271.17 |
| December 2020 | $231.92 | $263.71 |
| November 2020 | $201.68 | $230.58 |
| October 2020 | $165.35 | $189.04 |
| September 2020 | $175.78 | $200.97 |
| August 2020 | $179.20 | $204.87 |
| July 2020 | $172.11 | $197.96 |
| June 2020 | $171.81 | $197.62 |
| May 2020 | $170.83 | $196.49 |
| April 2020 | $158.48 | $183.42 |
| March 2020 | $133.57 | $154.59 |
| February 2020 | $173.47 | $200.77 |
| January 2020 | $204.17 | $237.75 |
| December 2019 | $197.46 | $229.93 |
| November 2019 | $190.09 | $221.35 |
| October 2019 | $182.22 | $213.38 |
| September 2019 | $176.96 | $207.23 |
| August 2019 | $174.13 | $203.91 |
| July 2019 | $186.81 | $220.13 |
| June 2019 | $173.63 | $204.60 |
| May 2019 | $154.86 | $182.49 |
| April 2019 | $173.96 | $205.92 |
| March 2019 | $162.20 | $191.99 |
| February 2019 | $166.18 | $196.70 |
| January 2019 | $166.61 | $198.01 |
| December 2018 | $140.56 | $167.05 |
| November 2018 | $160.45 | $190.69 |
| October 2018 | $188.86 | $225.37 |
| September 2018 | $187.92 | $224.24 |
| August 2018 | $199.29 | $237.81 |
| July 2018 | $198.32 | $237.43 |
| June 2018 | $184.23 | $220.57 |
| May 2018 | $188.67 | $225.88 |
| April 2018 | $198.36 | $238.33 |
| March 2018 | $209.63 | $251.86 |
| February 2018 | $218.84 | $262.93 |
| January 2018 | $222.34 | $267.89 |
| December 2017 | $211.45 | $254.76 |
| November 2017 | $205.54 | $247.64 |
| October 2017 | $200.62 | $242.48 |
| September 2017 | $196.25 | $237.19 |
| August 2017 | $185.12 | $223.74 |
| July 2017 | $185.80 | $225.33 |
| June 2017 | $182.97 | $221.90 |
| May 2017 | $174.20 | $211.26 |
| April 2017 | $183.90 | $223.80 |
| March 2017 | $188.77 | $229.72 |
| February 2017 | $203.84 | $248.06 |
| January 2017 | $187.95 | $229.32 |
| December 2016 | $196.25 | $239.45 |
| November 2016 | $179.73 | $219.29 |
| October 2016 | $145.63 | $178.24 |
| September 2016 | $131.77 | $161.27 |
| August 2016 | $138.46 | $169.46 |
| July 2016 | $129.25 | $158.81 |
| June 2016 | $120.93 | $148.58 |
| May 2016 | $129.80 | $159.48 |
| April 2016 | $133.02 | $164.11 |
| March 2016 | $127.24 | $156.98 |
| February 2016 | $121.20 | $149.53 |
| January 2016 | $130.39 | $161.56 |
| December 2015 | $145.46 | $180.23 |
| November 2015 | $153.36 | $190.02 |
| October 2015 | $150.80 | $187.50 |
| September 2015 | $139.76 | $173.76 |
| August 2015 | $151.69 | $188.60 |
| July 2015 | $164.37 | $205.07 |
| June 2015 | $167.35 | $208.79 |
| May 2015 | $165.27 | $206.19 |
| April 2015 | $156.95 | $196.42 |
| March 2015 | $150.20 | $187.97 |
| February 2015 | $151.65 | $189.79 |
| January 2015 | $137.33 | $172.41 |
| December 2014 | $154.39 | $193.83 |
| November 2014 | $150.08 | $188.41 |
| October 2014 | $150.85 | $189.99 |
| September 2014 | $145.76 | $183.57 |
| August 2014 | $142.21 | $179.11 |
| July 2014 | $136.84 | $172.87 |
| June 2014 | $132.54 | $167.44 |
| May 2014 | $126.50 | $159.81 |
| April 2014 | $126.08 | $159.82 |
| March 2014 | $129.26 | $163.85 |
| February 2014 | $131.31 | $166.45 |
| January 2014 | $129.03 | $164.12 |
| December 2013 | $139.36 | $177.26 |
| November 2013 | $132.82 | $168.94 |
| October 2013 | $126.06 | $160.86 |
| September 2013 | $123.98 | $158.21 |
| August 2013 | $119.21 | $152.13 |
| July 2013 | $128.12 | $164.03 |
| June 2013 | $118.14 | $151.25 |
| May 2013 | $126.60 | $162.08 |
| April 2013 | $113.74 | $146.07 |
| March 2013 | $114.58 | $147.15 |
| February 2013 | $116.61 | $149.76 |
| January 2013 | $114.74 | $147.86 |
| December 2012 | $98.99 | $127.56 |
| November 2012 | $91.41 | $117.79 |
| October 2012 | $94.58 | $122.39 |
| September 2012 | $87.84 | $113.68 |
| August 2012 | $81.69 | $105.72 |
| July 2012 | $77.63 | $100.90 |
| June 2012 | $73.75 | $95.86 |
| May 2012 | $73.63 | $95.70 |
| April 2012 | $88.17 | $115.15 |
| March 2012 | $95.23 | $124.37 |
| February 2012 | $88.17 | $115.14 |
| January 2012 | $85.10 | $111.47 |
| December 2011 | $69.04 | $90.43 |
| November 2011 | $73.18 | $95.86 |
| October 2011 | $83.31 | $109.55 |
| September 2011 | $71.90 | $94.55 |
| August 2011 | $88.38 | $116.22 |
| July 2011 | $102.33 | $134.97 |
| June 2011 | $100.91 | $133.09 |
| May 2011 | $106.70 | $140.73 |
| April 2011 | $114.20 | $151.01 |
| March 2011 | $119.94 | $158.60 |
| February 2011 | $123.86 | $163.78 |
| January 2011 | $123.47 | $163.62 |
| December 2010 | $126.90 | $168.16 |
| November 2010 | $117.83 | $156.14 |
| October 2010 | $121.33 | $161.13 |
| September 2010 | $108.87 | $144.58 |
| August 2010 | $103.11 | $136.93 |
| July 2010 | $113.28 | $150.82 |
| June 2010 | $98.60 | $131.27 |
| May 2010 | $108.35 | $144.26 |
| April 2010 | $108.79 | $145.20 |
| March 2010 | $127.84 | $170.63 |
| February 2010 | $117.14 | $156.35 |
| January 2010 | $111.18 | $148.72 |
| December 2009 | $126.22 | $168.84 |
| November 2009 | $126.83 | $169.66 |
| October 2009 | $126.94 | $170.17 |
| September 2009 | $137.52 | $184.35 |
| August 2009 | $123.42 | $165.46 |
| July 2009 | $121.55 | $163.30 |
| June 2009 | $109.75 | $147.44 |
| May 2009 | $107.61 | $144.57 |
| April 2009 | $95.40 | $128.50 |
| March 2009 | $78.71 | $106.02 |
| February 2009 | $67.62 | $91.08 |
| January 2009 | $59.61 | $80.73 |
| December 2008 | $62.31 | $84.39 |
| November 2008 | $58.33 | $78.99 |
| October 2008 | $68.30 | $92.50 |
| September 2008 | $94.23 | $128 |
| August 2008 | $120.71 | $163.97 |
| July 2008 | $135.48 | $184.04 |
| June 2008 | $128.50 | $174.90 |
| May 2008 | $129.61 | $176.41 |
| April 2008 | $140.60 | $191.37 |
| March 2008 | $121.29 | $165.39 |
| February 2008 | $124.40 | $169.63 |
| January 2008 | $146.34 | $199.55 |
| December 2007 | $157.43 | $215.05 |
| November 2007 | $165.92 | $226.64 |
| October 2007 | $181.50 | $247.92 |
| September 2007 | $158.42 | $216.74 |
| August 2007 | $128.65 | $176.01 |
| July 2007 | $137.66 | $188.34 |
| June 2007 | $158.15 | $216.75 |
| May 2007 | $168.41 | $230.82 |
| April 2007 | $159.50 | $218.61 |
| March 2007 | $150.52 | $206.63 |
| February 2007 | $146.97 | $201.75 |
| January 2007 | $154.55 | $212.16 |
| December 2006 | $144.98 | $199.35 |
| November 2006 | $141.67 | $194.80 |
| October 2006 | $138.02 | $189.79 |
| September 2006 | $122.79 | $169.17 |
| August 2006 | $107.90 | $148.65 |
| July 2006 | $110.88 | $152.75 |
| June 2006 | $108.93 | $150.43 |
| May 2006 | $109.30 | $150.95 |
| April 2006 | $116.07 | $160.29 |
| March 2006 | $113.42 | $156.96 |
| February 2006 | $102.10 | $141.29 |
| January 2006 | $102.07 | $141.25 |
| December 2005 | $92.11 | $127.71 |
| November 2005 | $93.01 | $128.96 |
| October 2005 | $91.14 | $126.37 |
| September 2005 | $87.51 | $121.58 |
| August 2005 | $80.02 | $111.18 |
| July 2005 | $77.36 | $107.48 |
| June 2005 | $73.26 | $102.02 |
| May 2005 | $70.02 | $97.50 |
| April 2005 | $76.69 | $106.79 |
| March 2005 | $78.80 | $109.99 |
| February 2005 | $77.94 | $108.80 |
| January 2005 | $77.26 | $107.85 |
| December 2004 | $74.35 | $104.04 |
| November 2004 | $74.87 | $104.76 |
| October 2004 | $70.31 | $98.38 |
| September 2004 | $66.46 | $93.24 |
| August 2004 | $63.90 | $89.65 |
| July 2004 | $62.86 | $88.19 |
| June 2004 | $66.92 | $94.16 |
| May 2004 | $66.74 | $93.91 |
| April 2004 | $68.76 | $96.75 |
| March 2004 | $73.98 | $104.35 |
| February 2004 | $75.06 | $105.87 |
| January 2004 | $70.58 | $99.55 |
| December 2003 | $69.82 | $98.73 |
| November 2003 | $67.95 | $96.08 |
| October 2003 | $66.40 | $93.90 |
| September 2003 | $59.16 | $83.90 |
| August 2003 | $62.40 | $88.49 |
| July 2003 | $61.45 | $87.14 |
| June 2003 | $58.88 | $83.75 |
| May 2003 | $57.30 | $81.50 |
| April 2003 | $53.36 | $75.90 |
| March 2003 | $47.79 | $68.08 |
| February 2003 | $48.75 | $69.45 |
| January 2003 | $47.81 | $68.10 |
| December 2002 | $47.73 | $68.10 |
| November 2002 | $55.18 | $78.87 |
| October 2002 | $50.09 | $71.60 |
| September 2002 | $46.12 | $66.03 |
| August 2002 | $53.99 | $77.30 |
| July 2002 | $51.09 | $73.15 |
| June 2002 | $51.14 | $73.35 |
| May 2002 | $52.61 | $75.45 |
| April 2002 | $54.91 | $78.75 |
| March 2002 | $62.83 | $90.25 |
| February 2002 | $56.35 | $80.94 |
| January 2002 | $60.55 | $86.98 |
| December 2001 | $64.48 | $92.75 |
| November 2001 | $61.88 | $89 |
| October 2001 | $54.34 | $78.16 |
| September 2001 | $49.53 | $71.35 |
| August 2001 | $55.61 | $80.10 |
| July 2001 | $57.73 | $83.16 |
| June 2001 | $59.48 | $85.80 |
| May 2001 | $65.92 | $95.10 |
| April 2001 | $63.15 | $91.10 |
| March 2001 | $58.92 | $85.10 |
| February 2001 | $63.52 | $91.75 |
| January 2001 | $78.76 | $113.75 |
| December 2000 | $73.96 | $106.94 |
| November 2000 | $56.80 | $82.12 |
| October 2000 | $69.03 | $99.81 |
| September 2000 | $78.79 | $114.06 |
| August 2000 | $89.45 | $129.50 |
| July 2000 | $68.17 | $98.69 |
| June 2000 | $65.39 | $94.78 |
| May 2000 | $50.75 | $73.56 |
| April 2000 | $64.34 | $93.25 |
| March 2000 | $72.52 | $105.25 |
| February 2000 | $63.74 | $92.50 |
| January 2000 | $63.14 | $91.62 |
| December 1999 | $64.81 | $94.19 |
| November 1999 | $51.70 | $75.12 |
| October 1999 | $48.86 | $71 |
| September 1999 | $41.89 | $61 |
| August 1999 | $41.08 | $59.81 |
| July 1999 | $44.07 | $64.31 |
| June 1999 | $49.51 | $72.25 |
| May 1999 | $46.56 | $67.94 |
GS
List: Contenders
Price: $1,085.56
52 week price:
Dividend Yield: 1.60%
5-year range yield:
Forward Dividend Yield: 1.88%
Payout Ratio: 38.50%
Payout Ratio Range:
Dividend Per Share: 18.00 USD
Earnings Per Share: 64.77 USD
P/E Ratio: 16.29
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 1.7 million
Market Capitalization: 311.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 14.70%
DGR5: 19.42%
DGR10: 18.26%
DGR20: 13.98%