The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.220 | 4.220 | 4.220 | 4.220 | 4.187 | 0 |
| 2026-04-30 | 4.320 | 4.320 | 4.200 | 4.220 | 4.187 | 32,326 |
| 2026-04-29 | 4.340 | 4.360 | 4.300 | 4.320 | 4.286 | 18,529 |
| 2026-04-28 | 4.280 | 4.360 | 4.280 | 4.340 | 4.306 | 8,488 |
| 2026-04-27 | 4.300 | 4.300 | 4.240 | 4.300 | 4.266 | 17,879 |
| 2026-04-24 | 4.340 | 4.340 | 4.320 | 4.320 | 4.286 | 1,112 |
| 2026-04-23 | 4.300 | 4.320 | 4.280 | 4.280 | 4.246 | 25,366 |
| 2026-04-22 | 4.340 | 4.340 | 4.260 | 4.300 | 4.266 | 10,673 |
| 2026-04-21 | 4.200 | 4.340 | 4.200 | 4.300 | 4.266 | 23,962 |
| 2026-04-20 | 4.160 | 4.220 | 4.160 | 4.200 | 4.167 | 11,526 |
| 2026-04-17 | 4.100 | 4.160 | 4.100 | 4.140 | 4.108 | 1,962 |
| 2026-04-16 | 4.140 | 4.200 | 4.080 | 4.200 | 4.167 | 12,015 |
| 2026-04-10 | 4.120 | 4.180 | 4.120 | 4.160 | 4.127 | 7,914 |
| 2026-04-09 | 4.140 | 4.160 | 4.120 | 4.160 | 4.127 | 19,375 |
| 2026-04-08 | 3.980 | 4.140 | 3.980 | 4.080 | 4.048 | 24,029 |
| 2026-04-07 | 4.060 | 4.060 | 4.000 | 4.000 | 3.969 | 1,837 |
| 2026-04-03 | 4.000 | 4.060 | 4.000 | 4.060 | 4.028 | 20,925 |
| 2026-04-02 | 3.980 | 4.020 | 3.920 | 3.920 | 3.889 | 120,576 |
| 2026-04-01 | 3.800 | 3.980 | 3.800 | 3.960 | 3.929 | 35,702 |
| 2026-03-31 | 3.800 | 3.880 | 3.780 | 3.800 | 3.770 | 8,090 |
| 2026-03-30 | 3.860 | 3.880 | 3.740 | 3.780 | 3.750 | 130,831 |
| 2026-03-27 | 3.920 | 3.940 | 3.840 | 3.900 | 3.869 | 42,203 |
| 2026-03-26 | 3.940 | 3.980 | 3.920 | 3.920 | 3.889 | 152,639 |
| 2026-03-25 | 3.840 | 3.980 | 3.840 | 3.980 | 3.949 | 44,779 |
| 2026-03-24 | 3.820 | 3.900 | 3.820 | 3.880 | 3.850 | 1,778 |
| 2026-03-23 | 3.780 | 3.860 | 3.760 | 3.820 | 3.790 | 56,133 |
| 2026-03-20 | 3.760 | 3.800 | 3.740 | 3.800 | 3.770 | 8,234 |
| 2026-03-19 | 3.760 | 3.800 | 3.740 | 3.760 | 3.731 | 40,532 |
| 2026-03-18 | 3.680 | 3.780 | 3.680 | 3.780 | 3.750 | 51,759 |
| 2026-03-17 | 3.660 | 3.720 | 3.660 | 3.680 | 3.651 | 13,425 |
| 2026-03-16 | 3.640 | 3.660 | 3.640 | 3.660 | 3.631 | 18,254 |
| 2026-03-13 | 3.700 | 3.700 | 3.620 | 3.640 | 3.611 | 23,309 |
| 2026-03-12 | 3.760 | 3.760 | 3.700 | 3.700 | 3.671 | 26,616 |
| 2026-03-11 | 3.760 | 3.800 | 3.740 | 3.780 | 3.750 | 8,988 |
| 2026-03-10 | 3.700 | 3.800 | 3.640 | 3.760 | 3.731 | 51,222 |
| 2026-03-09 | 3.800 | 3.820 | 3.660 | 3.660 | 3.631 | 67,850 |
| 2026-03-06 | 3.920 | 3.920 | 3.760 | 3.820 | 3.790 | 18,692 |
| 2026-03-05 | 3.920 | 3.960 | 3.900 | 3.920 | 3.889 | 17,224 |
| 2026-03-04 | 3.780 | 3.920 | 3.780 | 3.880 | 3.850 | 21,228 |
| 2026-03-02 | 4.100 | 4.120 | 3.760 | 3.780 | 3.750 | 1,163,124 |
| 2026-02-27 | 4.100 | 4.160 | 4.080 | 4.140 | 4.088 | 34,806 |
| 2026-02-26 | 4.020 | 4.100 | 4.020 | 4.100 | 4.048 | 49,187 |
| 2026-02-25 | 3.960 | 4.020 | 3.940 | 4.000 | 3.950 | 34,925 |
| 2026-02-24 | 4.080 | 4.100 | 3.940 | 3.980 | 3.930 | 65,080 |
| 2026-02-23 | 4.100 | 4.140 | 4.020 | 4.080 | 4.029 | 23,172 |
| 2026-02-20 | 4.180 | 4.180 | 4.060 | 4.100 | 4.048 | 11,214 |
| 2026-02-19 | 4.120 | 4.200 | 4.120 | 4.140 | 4.088 | 96,463 |
| 2026-02-18 | 4.100 | 4.160 | 4.080 | 4.160 | 4.108 | 4,264 |
| 2026-02-17 | 4.000 | 4.040 | 4.000 | 4.040 | 3.989 | 39,178 |
| 2026-02-16 | 4.020 | 4.040 | 3.860 | 4.000 | 3.950 | 10,379 |
| 2026-02-13 | 4.220 | 4.260 | 4.000 | 4.060 | 4.009 | 79,507 |
| 2026-02-12 | 4.240 | 4.240 | 4.160 | 4.200 | 4.147 | 1,465 |
| 2026-02-11 | 4.220 | 4.300 | 4.180 | 4.220 | 4.167 | 11,935 |
| 2026-02-10 | 4.160 | 4.240 | 4.140 | 4.240 | 4.187 | 317 |
| 2026-02-09 | 4.060 | 4.200 | 4.060 | 4.160 | 4.108 | 43,541 |
| 2026-02-06 | 4.140 | 4.140 | 4.000 | 4.040 | 3.989 | 161,921 |
| 2026-02-05 | 4.240 | 4.240 | 4.100 | 4.140 | 4.088 | 20,440 |
| 2026-02-04 | 4.280 | 4.300 | 4.160 | 4.240 | 4.187 | 17,525 |
| 2026-02-03 | 4.200 | 4.280 | 4.140 | 4.280 | 4.226 | 25,181 |
| 2026-02-02 | 4.220 | 4.220 | 4.200 | 4.200 | 4.147 | 4,408 |
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.