GS Weekly Statistics
GS weekly stock returns with week-by-week price performance and historical return data.
Goldman Sachs Group Inc. (GS) company overview
Goldman Sachs is a storied financial institution, founded in 1869 and best known for its role as a leading global investment bank. The firm has a sprawling reach across global financial centers and has been the leading provider of global merger and acquisition advisory services, by revenue, for the past 20 years. Since the global financial crisis, Goldman has expanded its offerings into more predictable, fee-based businesses like asset and wealth management, which contributed roughly 30% of postprovision revenue at the end of 2025. The firm generates revenue from investment banking, global market making and trading, lending, asset management, wealth management, and a small and declining portfolio of consumer credit card loans.
| Period | Return % |
|---|---|
| 2017 | 0.91 |
| 2017 | 0.43 |
| 2017 | -4.42 |
| 2017 | 2.2 |
| 2017 | 2.28 |
| 2017 | 1.3 |
| 2017 | 2.41 |
| 2017 | -1.45 |
| 2017 | 2.3 |
| 2017 | -1.5 |
| 2017 | -2.16 |
| 2017 | -6.13 |
| 2017 | 2.88 |
| 2017 | -0.92 |
| 2017 | -2.05 |
| 2017 | -3.14 |
| 2017 | 1.18 |
| 2017 | 0.88 |
| 2017 | -1.73 |
| 2017 | -3.47 |
| 2017 | 2.83 |
| 2017 | -3.84 |
| 2017 | 4.39 |
| 2017 | -0.81 |
| 2017 | -2.79 |
| 2017 | 1.67 |
| 2017 | 0.37 |
| 2017 | 1.93 |
| 2017 | -3.74 |
| 2017 | 2.13 |
| 2017 | 2.61 |
| 2017 | -2.46 |
| 2017 | -1.86 |
| 2017 | 0.03 |
| 2017 | 1.33 |
| 2017 | -2.97 |
| 2017 | 2.34 |
| 2017 | 2.09 |
| 2017 | 2.78 |
| 2017 | 3.72 |
| 2017 | -2.7 |
| 2017 | 2.57 |
| 2017 | -1.1 |
| 2017 | 1.79 |
| 2017 | -1.38 |
| 2017 | 0.02 |
| 2017 | -1.19 |
| 2017 | 5.6 |
| 2017 | -1.78 |
| 2017 | 2.87 |
| 2017 | -0.4 |
| 2017 | -1.33 |
| 2018 | -0.87 |
| 2018 | 0.89 |
| 2018 | -1.21 |
| 2018 | 4.97 |
| 2018 | -3.35 |
| 2018 | -3.19 |
| 2018 | 6.56 |
| 2018 | -0.04 |
| 2018 | -3.51 |
| 2018 | 5.58 |
| 2018 | -1.25 |
| 2018 | -8.14 |
| 2018 | 0.48 |
| 2018 | -0.51 |
| 2018 | 1.77 |
| 2018 | -2.01 |
| 2018 | -4.71 |
| 2018 | -2.5 |
| 2018 | 2.93 |
| 2018 | -2.71 |
| 2018 | -1.71 |
| 2018 | -1.37 |
| 2018 | 1.32 |
| 2018 | -1.15 |
| 2018 | -1.82 |
| 2018 | -1.75 |
| 2018 | 0.93 |
| 2018 | 1.37 |
| 2018 | 1.98 |
| 2018 | 2.52 |
| 2018 | -1.64 |
| 2018 | -1.93 |
| 2018 | 1.7 |
| 2018 | 0.42 |
| 2018 | 0.35 |
| 2018 | -1.62 |
| 2018 | -2.46 |
| 2018 | 2.59 |
| 2018 | -4.47 |
| 2018 | -0.23 |
| 2018 | -4.63 |
| 2018 | 5.83 |
| 2018 | -6.42 |
| 2018 | 7.26 |
| 2018 | -2.48 |
| 2018 | -8.95 |
| 2018 | -6.31 |
| 2018 | -0.25 |
| 2018 | -7.39 |
| 2018 | -3.26 |
| 2018 | -5.52 |
| 2018 | 2.53 |
| 2019 | 6.88 |
| 2019 | 0.97 |
| 2019 | 16.06 |
| 2019 | 0.12 |
| 2019 | -0.73 |
| 2019 | -2.11 |
| 2019 | 2.91 |
| 2019 | -0.34 |
| 2019 | 0.1 |
| 2019 | -1.8 |
| 2019 | 0.52 |
| 2019 | -5.13 |
| 2019 | 1.4 |
| 2019 | 4.32 |
| 2019 | 2.49 |
| 2019 | 0.88 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 887.68 | 899.67 | 878.98 | 895.32 | — |
| 2026-10-08 | 880.57 | 887.49 | 876.77 | 882.59 | — |
| 2026-10-07 | 880.85 | 888.3 | 868.52 | 887.21 | — |
| 2026-10-06 | 901.57 | 905.94 | 896 | 897.18 | — |
| 2026-10-05 | 901.45 | 905.24 | 886.88 | 893.46 | — |
| 2026-10-02 | 905.51 | 912.99 | 897.26 | 902.56 | — |
| 2026-10-01 | 896.09 | 901.38 | 881 | 896.67 | — |
| 2026-09-30 | 915 | 916.05 | 900.36 | 900.36 | — |
| 2026-09-29 | 918.25 | 919.62 | 903.85 | 916.24 | — |
| 2026-09-28 | 930.94 | 931.9 | 914.5 | 916.28 | — |
| 2026-09-25 | 927.5 | 935.83 | 915.3 | 935.45 | — |
| 2026-09-24 | 931 | 933.41 | 914.68 | 923.29 | — |
| 2026-09-23 | 940.73 | 954.53 | 933.67 | 936.36 | — |
| 2026-09-21 | 956.5 | 962.22 | 942.62 | 959.39 | — |
| 2026-09-18 | 948.96 | 952.99 | 939.55 | 942 | — |
| 2026-09-17 | 940.1 | 957.97 | 922 | 951.47 | — |
| 2026-09-16 | 981.46 | 984.66 | 932.37 | 937.98 | — |
| 2026-09-15 | 984.65 | 988 | 954.49 | 976.67 | — |
| 2026-09-14 | 1010 | 1013.69 | 978.93 | 988.45 | — |
| 2026-09-11 | 1035.05 | 1042.99 | 1018.59 | 1029.18 | — |
| 2026-09-10 | 1017.29 | 1027.23 | 1011.68 | 1019.77 | — |
| 2026-09-09 | 1028 | 1038.43 | 1011.4 | 1028.78 | — |
| 2026-09-08 | 1040.55 | 1043.84 | 1028.6 | 1036.53 | — |
| 2026-09-04 | 1031.09 | 1041.2 | 1024.63 | 1038.61 | — |
| 2026-09-02 | 1009.74 | 1021.84 | 998 | 1004.42 | — |
| 2026-09-01 | 1004.72 | 1031.12 | 997 | 1002.56 | — |
| 2026-08-31 | 1032.6 | 1029.93 | 1022.62 | 1025.9 | — |
| 2026-08-27 | 1041.68 | 1052.55 | 1035 | 1040.87 | — |
| 2026-08-26 | 1061 | 1062.56 | 1036.78 | 1040.46 | — |
| 2026-08-25 | 1050 | 1063.52 | 1039.29 | 1058.88 | — |
| 2026-08-24 | 1039 | 1047.37 | 1030.18 | 1036.28 | — |
| 2026-08-21 | 1015.99 | 1043.66 | 1008.85 | 1039.28 | — |
| 2026-08-20 | 1016.99 | 1026.42 | 1001.68 | 1001.95 | — |
| 2026-08-19 | 1044.82 | 1044.71 | 1014.5 | 1021.65 | — |
| 2026-08-18 | 1040 | 1043.5 | 1026.08 | 1040.47 | — |
| 2026-08-17 | 1040.79 | 1054.63 | 1038.25 | 1051.31 | — |
| 2026-08-14 | 1040.91 | 1043.74 | 1029.59 | 1039.42 | — |
| 2026-08-13 | 1040.61 | 1059.07 | 1038.74 | 1042.63 | — |
| 2026-08-12 | 1055 | 1056.05 | 1031.74 | 1037.21 | — |
| 2026-08-11 | 1036.39 | 1043.43 | 1027.19 | 1034.41 | — |
| 2026-08-10 | 1039.61 | 1045.16 | 1030.07 | 1034.51 | — |
| 2026-08-07 | 1038.34 | 1046.77 | 1032.03 | 1039.61 | — |
| 2026-08-06 | 1062.04 | 1068.04 | 1030.78 | 1032.58 | — |
| 2026-08-05 | 1063.71 | 1077.02 | 1060.02 | 1060.38 | — |
| 2026-08-04 | 1050 | 1066.16 | 1043.27 | 1052.98 | — |
| 2026-08-03 | 1025 | 1027.96 | 1005.16 | 1027.06 | — |
| 2026-07-31 | 1034.72 | 1042.89 | 1008.6 | 1018.38 | — |
| 2026-07-30 | 1007.36 | 1029.79 | 999 | 1024.86 | — |
| 2026-07-29 | 1025 | 1028.12 | 977.7 | 980.75 | — |
| 2026-07-28 | 1041.93 | 1047.7 | 1011.87 | 1033.34 | — |
| 2026-07-27 | 1080.18 | 1088.44 | 1029 | 1048.23 | — |
| 2026-07-24 | 1075 | 1077.09 | 1051.82 | 1061.23 | — |
| 2026-07-23 | 1072.52 | 1084.73 | 1062.48 | 1074.72 | — |
| 2026-07-22 | 1078.52 | 1106.37 | 1079.36 | 1098.2 | — |
| 2026-07-21 | 1070.07 | 1088.48 | 1063.11 | 1085.56 | — |
| 2026-07-20 | 1074.65 | 1087.9 | 1053.66 | 1055.03 | — |
| 2026-07-17 | 1071.64 | 1085.93 | 1047.15 | 1065.22 | — |
| 2026-07-16 | 1147.65 | 1152.45 | 1089.03 | 1095.46 | — |
| 2026-07-15 | 1148.42 | 1153.99 | 1117.53 | 1152.07 | — |
| 2026-07-14 | 1085 | 1143.79 | 1082 | 1140 | — |
| 2026-07-13 | 1056.34 | 1057.82 | 1036.84 | 1045.91 | — |
| 2026-07-10 | 1063.21 | 1067.17 | 1048.01 | 1055.18 | — |
| 2026-07-09 | 1055 | 1064.01 | 1042.61 | 1055.97 | — |
| 2026-07-08 | 1030 | 1040.18 | 1011.92 | 1029.64 | — |
| 2026-07-07 | 1052 | 1053.86 | 1035.13 | 1042.98 | — |
| 2026-07-06 | 1029.88 | 1055.29 | 1030.1 | 1055.29 | — |
| 2026-07-02 | 1038.99 | 1039.24 | 1009.73 | 1021 | — |
| 2026-07-01 | 1010 | 1033.53 | 1003.1 | 1019.61 | — |
| 2026-06-30 | 1019.29 | 1026.32 | 1006.11 | 1011.37 | — |
| 2026-06-29 | 1029.19 | 1035.93 | 1016.17 | 1020.21 | — |
| 2026-06-26 | 1054.74 | 1057 | 1013.38 | 1019.61 | — |
| 2026-06-25 | 1095.62 | 1105.25 | 1062.1 | 1065.09 | — |
| 2026-06-24 | 1090 | 1090.1 | 1068.51 | 1076.91 | — |
| 2026-06-23 | 1077.34 | 1103.55 | 1069 | 1094.44 | — |
| 2026-06-22 | 1109.7 | 1115.98 | 1091.63 | 1106.37 | — |
| 2026-06-18 | 1120 | 1124.99 | 1093.46 | 1096.56 | — |
| 2026-06-17 | 1098.46 | 1121.74 | 1094.3 | 1099.14 | — |
| 2026-06-16 | 1086 | 1097.2 | 1085.53 | 1090.67 | — |
| 2026-06-15 | 1089.52 | 1093.98 | 1075.44 | 1076.17 | — |
| 2026-06-12 | 1053 | 1073.73 | 1048.06 | 1062.75 | — |
| 2026-06-11 | 1013.5 | 1036.75 | 1000.45 | 1035.64 | — |
| 2026-06-10 | 1028.35 | 1036.31 | 1000.05 | 1001.29 | — |
| 2026-06-09 | 1061.79 | 1064.35 | 1006.3 | 1032.01 | — |
| 2026-06-05 | 1092.82 | 1098.36 | 1035.87 | 1038.68 | — |
| 2026-06-04 | 1052.87 | 1095.9 | 1050 | 1092.61 | — |
| 2026-06-03 | 1055.28 | 1055.97 | 1031.01 | 1041.02 | — |
| 2026-06-02 | 1049.74 | 1073.97 | 1047.89 | 1064.58 | — |
| 2026-06-01 | 1015.33 | 1051.2 | 1011.61 | 1048.58 | — |
| 2026-05-29 | 1009.27 | 1027.22 | 1004 | 1025.56 | — |
| 2026-05-28 | 986.42 | 1009.97 | 982.45 | 1008.37 | — |
| 2026-05-27 | 995.91 | 1003.65 | 974.42 | 996.47 | — |
| 2026-05-22 | 994.63 | 1005.36 | 990.9 | 996.73 | — |
| 2026-05-21 | 982.21 | 999.5 | 970.3 | 988.17 | — |
| 2026-05-20 | 945 | 982.73 | 940.5 | 982.12 | — |
| 2026-05-19 | 933.22 | 939.56 | 923.95 | 928.74 | — |
| 2026-05-18 | 947.74 | 961.69 | 938.55 | 946.36 | — |
| 2026-05-15 | 953.65 | 959.32 | 941.61 | 948.47 | — |
| 2026-05-14 | 966.9 | 975.66 | 960.65 | 968.96 | — |
| 2026-05-13 | 941.84 | 959.55 | 933.08 | 955.42 | — |
| 2026-05-12 | 942.16 | 948.43 | 920.79 | 945.9 | — |
| 2026-05-11 | 932.65 | 949.78 | 926.63 | 944.86 | — |
| 2026-05-08 | 936 | 939.48 | 927.46 | 936.48 | — |
| 2026-05-07 | 937.93 | 945.22 | 921.98 | 925.87 | — |
| 2026-05-06 | 935.93 | 944.06 | 931.33 | 937.35 | — |
| 2026-05-05 | 909.73 | 921.75 | 908.22 | 918.89 | — |
| 2026-05-04 | 922.27 | 925 | 899 | 903.27 | — |
| 2026-05-01 | 916.4 | 935.78 | 912.14 | 923.71 | — |
| 2026-04-30 | 910.41 | 927.99 | 905.2 | 923.77 | — |
| 2026-04-29 | 927.5 | 929.55 | 899.16 | 905.6 | — |
| 2026-04-28 | 941.24 | 945.3 | 924.23 | 926.55 | — |
| 2026-04-27 | 926.04 | 941.69 | 926 | 937.81 | — |
| 2026-04-24 | 930.48 | 932.91 | 919.22 | 926.91 | — |
| 2026-04-23 | 935 | 944.39 | 920.69 | 931.3 | — |
| 2026-04-22 | 939 | 940.98 | 931.15 | 934.84 | — |
| 2026-04-21 | 944.5 | 952.01 | 922.54 | 926.55 | — |
| 2026-04-20 | 923.68 | 941.8 | 922.98 | 941.74 | — |
| 2026-04-17 | 915.5 | 928.99 | 912.22 | 925.95 | — |
| 2026-04-16 | 897.99 | 907.96 | 895.85 | 900 | — |
| 2026-04-15 | 915 | 927.74 | 897.1 | 899.49 | — |
| 2026-04-14 | 894.42 | 914.19 | 890.1 | 909.63 | — |