GS weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, GS increased in 33 and decreased in 19. The average return for this period was +0.92%, while the median return was +0.67%. Maximum gain was +12.20% on 2025-01-17 and maximum loss was -11.80% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, GS increased in 33 and decreased in 19. The average return for this period was +0.92%, while the median return was +0.67%. Maximum gain was +12.20% on 2025-01-17 and maximum loss was -11.80% on 2025-04-04.
In the last 52 weeks, GS increased in 33 and decreased in 19. The average return for this period was +0.92%, while the median return was +0.67%. Maximum gain was +12.20% on 2025-01-17 and maximum loss was -11.80% on 2025-04-04.
| 2025-12-26 | 896.5 | 907.0 | +1.2% |
| 2025-12-19 | 892.0 | 893.5 | +0.2% |
| 2025-12-12 | 861.1 | 888.0 | +3.1% |
| 2025-12-05 | 818.6 | 854.6 | +4.4% |
| 2025-11-28 | 778.6 | 826.0 | +6.1% |
| 2025-11-21 | 790.0 | 774.0 | -2.0% |
| 2025-11-14 | 796.1 | 790.9 | -0.6% |
| 2025-11-07 | 789.6 | 786.3 | -0.4% |
| 2025-10-31 | 789.0 | 789.4 | +0.0% |
| 2025-10-24 | 757.0 | 783.9 | +3.6% |
| 2025-10-17 | 777.9 | 750.8 | -3.5% |
| 2025-10-10 | 795.0 | 764.4 | -3.9% |
| 2025-10-03 | 807.8 | 790.0 | -2.2% |
| 2025-09-26 | 801.1 | 802.5 | +0.2% |
| 2025-09-19 | 783.0 | 805.0 | +2.8% |
| 2025-09-12 | 739.4 | 780.1 | +5.5% |
| 2025-09-05 | 736.4 | 738.2 | +0.2% |
| 2025-08-29 | 741.9 | 745.3 | +0.5% |
| 2025-08-22 | 729.5 | 741.9 | +1.7% |
| 2025-08-15 | 722.2 | 730.7 | +1.2% |
| 2025-08-08 | 715.2 | 721.3 | +0.8% |
| 2025-08-01 | 728.0 | 709.6 | -2.5% |
| 2025-07-25 | 709.1 | 729.0 | +2.8% |
| 2025-07-18 | 704.7 | 708.3 | +0.5% |
| 2025-07-11 | 721.7 | 705.0 | -2.3% |
| 2025-07-03 | 714.3 | 723.7 | +1.3% |
| 2025-06-27 | 639.3 | 690.8 | +8.1% |
| 2025-06-20 | 619.0 | 640.8 | +3.5% |
| 2025-06-13 | 614.8 | 613.5 | -0.2% |
| 2025-06-06 | 598.6 | 614.0 | +2.6% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-13 | 875.55 | 896.94 | 865.34 | 890.79 | — |
| 2026-04-10 | 903.37 | 908.96 | 895.01 | 907.8 | — |
| 2026-04-09 | 902 | 909.4 | 895.29 | 903.72 | — |
| 2026-04-08 | 903.01 | 918 | 893.6 | 905.75 | — |
| 2026-04-07 | 858 | 867.75 | 850 | 864.15 | — |
| 2026-04-06 | 863 | 873.21 | 859.83 | 866.05 | — |
| 2026-04-02 | 838.39 | 867.3 | 831 | 863.04 | — |
| 2026-04-01 | 859.95 | 870.2 | 850.15 | 860.21 | — |
| 2026-03-31 | 823.9 | 848.5 | 810.11 | 845.99 | — |
| 2026-03-30 | 811.12 | 818.63 | 801.88 | 807.6 | — |
| 2026-03-27 | 813.67 | 817.1 | 797.78 | 802.89 | — |
| 2026-03-26 | 833.79 | 844.8 | 816.11 | 822.64 | — |
| 2026-03-25 | 845.01 | 854.75 | 833.9 | 841.84 | — |
| 2026-03-24 | 824.93 | 844.49 | 818 | 835.72 | — |
| 2026-03-23 | 833 | 849.53 | 829 | 831.27 | — |
| 2026-03-20 | 807 | 827.23 | 804.93 | 813.53 | — |
| 2026-03-19 | 792.93 | 816.18 | 790.59 | 809.5 | — |
| 2026-03-18 | 801 | 816.18 | 801.09 | 805.48 | — |
| 2026-03-17 | 806.3 | 820.44 | 803.47 | 807.04 | — |
| 2026-03-16 | 792 | 805.46 | 790 | 794.77 | — |
| 2026-03-13 | 789.36 | 798 | 780.5 | 782.21 | — |
| 2026-03-12 | 805.32 | 807.21 | 784.1 | 787.52 | — |
| 2026-03-11 | 829.95 | 832.8 | 810.54 | 823.76 | — |
| 2026-03-10 | 834.68 | 846.09 | 826.35 | 833.81 | — |
| 2026-03-09 | 810 | 836.68 | 795 | 832.03 | — |
| 2026-03-06 | 816 | 827.16 | 801.33 | 821.42 | — |
| 2026-03-05 | 862.01 | 866.52 | 822.2 | 835.46 | — |
| 2026-03-04 | 869.84 | 878.8 | 860 | 867.25 | — |
| 2026-03-03 | 836 | 868.34 | 824.64 | 862.58 | — |
| 2026-03-02 | 840 | 873.63 | 836 | 861.7 | — |
| 2026-02-27 | 912 | 916.25 | 854.15 | 859.57 | — |
| 2026-02-26 | 927.76 | 938.39 | 921.54 | 929 | — |
| 2026-02-25 | 914.72 | 922.51 | 907.52 | 921.38 | — |
| 2026-02-25 | 914.72 | 922.51 | 907.52 | 921.38 | — |
| 2026-02-25 | 914.72 | 922.51 | 907.52 | 921.38 | — |
| 2026-02-24 | 885.44 | 911.77 | 881.65 | 902.27 | — |
| 2026-02-23 | 918.5 | 932 | 883.75 | 892.31 | — |
| 2026-02-20 | 912.55 | 922.37 | 900.57 | 922.24 | — |
| 2026-02-19 | 925 | 929.66 | 906.49 | 916.65 | — |
| 2026-02-18 | 921.58 | 947.7 | 919.98 | 933.73 | — |
| 2026-02-17 | 907.73 | 921.55 | 905.68 | 916.04 | — |
| 2026-02-13 | 894.41 | 905.99 | 869 | 905.14 | — |
| 2026-02-12 | 956.17 | 968.39 | 903.98 | 904.55 | — |
| 2026-02-11 | 950.64 | 968.13 | 931.28 | 944.59 | — |
| 2026-02-10 | 945.7 | 961.83 | 929.93 | 948.99 | — |
| 2026-02-09 | 929 | 949 | 927.11 | 943.62 | — |
| 2026-02-06 | 907.87 | 931.77 | 907.23 | 928.75 | — |
| 2026-02-05 | 901.67 | 910.83 | 876.72 | 890.41 | — |
| 2026-02-04 | 937.12 | 944.16 | 893.8 | 913.3 | — |
| 2026-02-03 | 949.5 | 964.5 | 919.06 | 938.99 | — |
| 2026-02-02 | 932.13 | 949.44 | 912.08 | 946.33 | — |
| 2026-01-30 | 933.95 | 947 | 923.17 | 935.41 | — |
| 2026-01-29 | 937.3 | 955.38 | 925.13 | 940.12 | — |
| 2026-01-28 | 932.51 | 937.17 | 922.76 | 936.81 | — |
| 2026-01-27 | 924 | 933.4 | 920.39 | 929.72 | — |
| 2026-01-26 | 918.41 | 933.74 | 917.98 | 931.86 | — |
| 2026-01-23 | 934.08 | 937.19 | 917.05 | 918.88 | — |
| 2026-01-22 | 960.06 | 970.95 | 950.81 | 954.65 | — |
| 2026-01-21 | 944 | 968.92 | 943.45 | 953.01 | — |
| 2026-01-20 | 946.38 | 962.6 | 939.1 | 943.37 | — |