The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.200 | 5.250 | 5.150 | 5.200 | 5.179 | 27,892 |
| 2026-07-23 | 5.300 | 5.350 | 5.250 | 5.250 | 5.228 | 40,842 |
| 2026-07-22 | 5.100 | 5.300 | 5.100 | 5.200 | 5.179 | 11,213 |
| 2026-07-21 | 5.150 | 5.150 | 5.100 | 5.150 | 5.129 | 59,658 |
| 2026-07-20 | 5.200 | 5.200 | 5.050 | 5.150 | 5.129 | 46,576 |
| 2026-07-17 | 5.450 | 5.550 | 5.200 | 5.200 | 5.179 | 103,456 |
| 2026-07-16 | 5.500 | 5.550 | 5.400 | 5.550 | 5.527 | 100,285 |
| 2026-07-15 | 5.150 | 5.550 | 5.150 | 5.450 | 5.427 | 148,051 |
| 2026-07-14 | 5.050 | 5.050 | 5.000 | 5.000 | 4.979 | 4,414 |
| 2026-07-13 | 5.050 | 5.050 | 5.000 | 5.050 | 5.029 | 23,536 |
| 2026-07-10 | 4.960 | 5.100 | 4.960 | 5.050 | 5.029 | 55,828 |
| 2026-07-09 | 4.920 | 4.960 | 4.880 | 4.960 | 4.940 | 27,048 |
| 2026-07-08 | 5.100 | 5.100 | 4.920 | 4.920 | 4.900 | 291,968 |
| 2026-07-07 | 4.880 | 5.050 | 4.880 | 5.050 | 5.029 | 79,875 |
| 2026-07-06 | 4.800 | 4.920 | 4.800 | 4.920 | 4.900 | 6,284 |
| 2026-07-03 | 4.900 | 4.920 | 4.800 | 4.800 | 4.780 | 17,347 |
| 2026-07-02 | 4.820 | 4.900 | 4.800 | 4.900 | 4.880 | 66,931 |
| 2026-07-01 | 4.840 | 4.880 | 4.800 | 4.800 | 4.780 | 99,182 |
| 2026-06-30 | 4.900 | 4.920 | 4.840 | 4.840 | 4.820 | 175,143 |
| 2026-06-29 | 5.050 | 5.050 | 4.860 | 4.900 | 4.880 | 96,330 |
| 2026-06-26 | 5.250 | 5.250 | 5.050 | 5.050 | 5.029 | 58,013 |
| 2026-06-25 | 5.200 | 5.250 | 5.100 | 5.250 | 5.228 | 44,205 |
| 2026-06-24 | 5.200 | 5.250 | 5.100 | 5.200 | 5.179 | 168,107 |
| 2026-06-23 | 5.200 | 5.250 | 5.150 | 5.150 | 5.129 | 139,714 |
| 2026-06-22 | 5.250 | 5.300 | 5.100 | 5.200 | 5.179 | 55,336 |
| 2026-06-19 | 5.200 | 5.300 | 5.150 | 5.250 | 5.228 | 381,116 |
| 2026-06-18 | 5.100 | 5.250 | 5.100 | 5.200 | 5.179 | 3,978,275 |
| 2026-06-17 | 5.000 | 5.150 | 5.000 | 5.150 | 5.129 | 17,238 |
| 2026-06-16 | 5.050 | 5.100 | 5.000 | 5.000 | 4.979 | 6,723 |
| 2026-06-15 | 4.880 | 5.050 | 4.880 | 5.050 | 5.029 | 16,312 |
| 2026-06-12 | 4.820 | 4.920 | 4.740 | 4.860 | 4.840 | 5,360 |
| 2026-06-11 | 4.780 | 4.860 | 4.660 | 4.840 | 4.820 | 22,227 |
| 2026-06-10 | 4.940 | 4.960 | 4.760 | 4.820 | 4.800 | 61,257 |
| 2026-06-09 | 4.860 | 4.980 | 4.860 | 4.940 | 4.920 | 30,064 |
| 2026-06-08 | 5.100 | 5.100 | 4.840 | 4.840 | 4.820 | 247,778 |
| 2026-06-05 | 4.880 | 5.150 | 4.880 | 5.150 | 5.129 | 236,139 |
| 2026-06-04 | 4.920 | 5.000 | 4.860 | 4.860 | 4.840 | 16,159 |
| 2026-06-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.880 | 0 |
| 2026-06-02 | 4.720 | 4.920 | 4.680 | 4.900 | 4.880 | 48,088 |
| 2026-06-01 | 4.720 | 4.720 | 4.720 | 4.720 | 4.683 | 0 |
| 2026-05-29 | 4.660 | 4.740 | 4.620 | 4.720 | 4.683 | 22,884 |
| 2026-05-28 | 4.640 | 4.700 | 4.600 | 4.660 | 4.623 | 12,517 |
| 2026-05-27 | 4.700 | 4.720 | 4.620 | 4.640 | 4.604 | 41,007 |
| 2026-05-26 | 4.680 | 4.700 | 4.660 | 4.700 | 4.663 | 1,734 |
| 2026-05-25 | 4.660 | 4.680 | 4.580 | 4.660 | 4.623 | 23,011 |
| 2026-05-22 | 4.620 | 4.660 | 4.540 | 4.660 | 4.623 | 25,711 |
| 2026-05-21 | 4.360 | 4.620 | 4.360 | 4.620 | 4.584 | 82,093 |
| 2026-05-20 | 4.420 | 4.420 | 4.340 | 4.360 | 4.326 | 14,046 |
| 2026-05-19 | 4.440 | 4.460 | 4.380 | 4.420 | 4.385 | 12,895 |
| 2026-05-18 | 4.520 | 4.520 | 4.380 | 4.400 | 4.366 | 38,683 |
| 2026-05-15 | 4.440 | 4.500 | 4.440 | 4.500 | 4.465 | 52,660 |
| 2026-05-14 | 4.360 | 4.440 | 4.340 | 4.440 | 4.405 | 262,774 |
| 2026-05-13 | 4.320 | 4.380 | 4.300 | 4.380 | 4.346 | 75,493 |
| 2026-05-12 | 4.300 | 4.380 | 4.300 | 4.340 | 4.306 | 23,726 |
| 2026-05-11 | 4.300 | 4.360 | 4.300 | 4.320 | 4.286 | 14,783 |
| 2026-05-08 | 4.320 | 4.320 | 4.260 | 4.300 | 4.266 | 995 |
| 2026-05-07 | 4.300 | 4.340 | 4.300 | 4.340 | 4.306 | 26,337 |
| 2026-05-06 | 4.240 | 4.300 | 4.220 | 4.300 | 4.266 | 10,369 |
| 2026-05-05 | 4.220 | 4.300 | 4.220 | 4.260 | 4.227 | 29,756 |
| 2026-05-04 | 4.220 | 4.220 | 4.220 | 4.220 | 4.187 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0203 USD |
| 2026-06-02 | 0.0176 USD |
| 2026-03-02 | 0.0199 USD |
| 2025-12-02 | 0.0184 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.