The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 4.160 | 4.220 | 4.160 | 4.160 | 4.108 | 32,876 |
| 2026-01-29 | 4.100 | 4.160 | 4.100 | 4.160 | 4.108 | 16,729 |
| 2026-01-28 | 4.160 | 4.160 | 4.100 | 4.120 | 4.068 | 1,483 |
| 2026-01-27 | 4.060 | 4.200 | 4.060 | 4.180 | 4.127 | 53,139 |
| 2026-01-26 | 4.260 | 4.260 | 4.020 | 4.060 | 4.009 | 418,612 |
| 2026-01-23 | 4.300 | 4.320 | 4.260 | 4.280 | 4.226 | 8,915 |
| 2026-01-22 | 4.220 | 4.340 | 4.200 | 4.320 | 4.266 | 7,534 |
| 2026-01-21 | 4.220 | 4.240 | 4.180 | 4.220 | 4.167 | 4,843 |
| 2026-01-20 | 4.340 | 4.340 | 4.200 | 4.200 | 4.147 | 3,929 |
| 2026-01-19 | 4.400 | 4.400 | 4.340 | 4.400 | 4.345 | 36,583 |
| 2026-01-16 | 4.180 | 4.400 | 4.100 | 4.360 | 4.305 | 157,499 |
| 2026-01-15 | 4.200 | 4.220 | 4.120 | 4.180 | 4.127 | 82,172 |
| 2026-01-14 | 4.280 | 4.280 | 4.200 | 4.200 | 4.147 | 255,576 |
| 2026-01-13 | 4.160 | 4.280 | 4.160 | 4.280 | 4.226 | 22,524 |
| 2026-01-12 | 4.280 | 4.280 | 4.180 | 4.180 | 4.127 | 22,372 |
| 2026-01-09 | 4.240 | 4.260 | 4.180 | 4.260 | 4.206 | 31,193 |
| 2026-01-08 | 4.280 | 4.280 | 4.240 | 4.240 | 4.187 | 160,834 |
| 2026-01-07 | 4.240 | 4.300 | 4.220 | 4.280 | 4.226 | 9,402 |
| 2026-01-06 | 4.100 | 4.300 | 4.100 | 4.240 | 4.187 | 58,098 |
| 2026-01-05 | 4.060 | 4.120 | 3.960 | 4.060 | 4.009 | 11,012 |
| 2025-12-30 | 4.080 | 4.120 | 4.000 | 4.060 | 4.009 | 8,511 |
| 2025-12-29 | 4.040 | 4.080 | 4.040 | 4.080 | 4.029 | 105,516 |
| 2025-12-26 | 4.080 | 4.100 | 4.020 | 4.040 | 3.989 | 6,226 |
| 2025-12-25 | 4.040 | 4.080 | 4.000 | 4.080 | 4.029 | 2,325 |
| 2025-12-24 | 4.020 | 4.040 | 4.020 | 4.040 | 3.989 | 310,632 |
| 2025-12-23 | 4.020 | 4.040 | 3.960 | 4.040 | 3.989 | 544,237 |
| 2025-12-22 | 3.980 | 4.020 | 3.980 | 4.020 | 3.969 | 446 |
| 2025-12-19 | 3.920 | 4.000 | 3.920 | 3.960 | 3.910 | 2,447 |
| 2025-12-18 | 3.980 | 4.020 | 3.900 | 3.920 | 3.871 | 300,963 |
| 2025-12-17 | 3.980 | 4.000 | 3.940 | 3.960 | 3.910 | 14,942 |
| 2025-12-16 | 4.020 | 4.040 | 3.940 | 3.980 | 3.930 | 24,439 |
| 2025-12-15 | 4.120 | 4.120 | 4.020 | 4.060 | 4.009 | 303,370 |
| 2025-12-12 | 4.040 | 4.180 | 4.040 | 4.140 | 4.088 | 715,887 |
| 2025-12-11 | 3.940 | 4.060 | 3.940 | 4.020 | 3.969 | 36,843 |
| 2025-12-09 | 3.920 | 3.940 | 3.920 | 3.920 | 3.871 | 1,826 |
| 2025-12-08 | 3.840 | 3.920 | 3.840 | 3.920 | 3.871 | 72,437 |
| 2025-12-04 | 3.720 | 3.840 | 3.720 | 3.840 | 3.792 | 5,187 |
| 2025-12-03 | 3.720 | 3.740 | 3.700 | 3.720 | 3.673 | 13,105 |
| 2025-12-02 | 3.780 | 3.780 | 3.660 | 3.720 | 3.673 | 17,054 |
| 2025-12-01 | 3.760 | 3.820 | 3.720 | 3.800 | 3.734 | 25,251 |
| 2025-11-28 | 3.780 | 3.800 | 3.760 | 3.780 | 3.714 | 903 |
| 2025-11-27 | 3.680 | 3.780 | 3.680 | 3.740 | 3.675 | 65,882 |
| 2025-11-26 | 3.700 | 3.720 | 3.600 | 3.660 | 3.596 | 12,713 |
| 2025-11-25 | 3.660 | 3.700 | 3.620 | 3.700 | 3.636 | 9,221 |
| 2025-11-24 | 3.600 | 3.640 | 3.500 | 3.640 | 3.577 | 37,438 |
| 2025-11-21 | 3.700 | 3.760 | 3.600 | 3.620 | 3.557 | 30,447 |
| 2025-11-20 | 3.600 | 3.700 | 3.600 | 3.700 | 3.636 | 180,195 |
| 2025-11-19 | 3.580 | 3.620 | 3.560 | 3.620 | 3.557 | 19,896 |
| 2025-11-18 | 3.660 | 3.700 | 3.580 | 3.580 | 3.518 | 46,789 |
| 2025-11-17 | 3.740 | 3.740 | 3.600 | 3.700 | 3.636 | 23,655 |
| 2025-11-14 | 3.880 | 3.880 | 3.700 | 3.760 | 3.695 | 220,915 |
| 2025-11-13 | 3.760 | 3.900 | 3.760 | 3.880 | 3.813 | 552,795 |
| 2025-11-12 | 3.680 | 3.780 | 3.680 | 3.760 | 3.695 | 32,846 |
| 2025-11-11 | 3.680 | 3.720 | 3.660 | 3.680 | 3.616 | 51,220 |
| 2025-11-10 | 3.620 | 3.680 | 3.540 | 3.680 | 3.616 | 30,190 |
| 2025-11-07 | 3.660 | 3.680 | 3.600 | 3.620 | 3.557 | 13,181 |
| 2025-11-06 | 3.680 | 3.700 | 3.640 | 3.680 | 3.616 | 3,188 |
| 2025-11-05 | 3.600 | 3.720 | 3.600 | 3.680 | 3.616 | 4,604 |
| 2025-11-04 | 3.660 | 3.680 | 3.540 | 3.540 | 3.478 | 18,023 |
| 2025-11-03 | 3.640 | 3.700 | 3.620 | 3.640 | 3.577 | 20,464 |
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.