The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.640 | 3.720 | 3.620 | 3.640 | 3.577 | 94,534 |
| 2025-10-30 | 3.660 | 3.680 | 3.600 | 3.640 | 3.577 | 144,422 |
| 2025-10-29 | 3.680 | 3.700 | 3.640 | 3.660 | 3.596 | 11,670 |
| 2025-10-28 | 3.700 | 3.740 | 3.640 | 3.680 | 3.616 | 345,729 |
| 2025-10-27 | 3.540 | 3.700 | 3.540 | 3.700 | 3.636 | 39,422 |
| 2025-10-24 | 3.580 | 3.580 | 3.500 | 3.520 | 3.459 | 20,236 |
| 2025-10-22 | 3.580 | 3.600 | 3.540 | 3.560 | 3.498 | 16,212 |
| 2025-10-21 | 3.520 | 3.580 | 3.520 | 3.560 | 3.498 | 11,738 |
| 2025-10-20 | 3.500 | 3.580 | 3.480 | 3.520 | 3.459 | 68,352 |
| 2025-10-17 | 3.580 | 3.620 | 3.500 | 3.500 | 3.439 | 49,158 |
| 2025-10-16 | 3.620 | 3.660 | 3.560 | 3.580 | 3.518 | 63,976 |
| 2025-10-15 | 3.640 | 3.660 | 3.500 | 3.620 | 3.557 | 184,824 |
| 2025-10-14 | 3.640 | 3.720 | 3.560 | 3.700 | 3.636 | 121,312 |
| 2025-10-10 | 3.620 | 3.680 | 3.600 | 3.640 | 3.577 | 63,238 |
| 2025-10-09 | 3.680 | 3.680 | 3.620 | 3.640 | 3.577 | 47,764 |
| 2025-10-08 | 3.700 | 3.740 | 3.640 | 3.700 | 3.636 | 225,605 |
| 2025-10-07 | 3.680 | 3.720 | 3.640 | 3.700 | 3.636 | 26,441 |
| 2025-10-06 | 3.640 | 3.660 | 3.600 | 3.660 | 3.596 | 15,558 |
| 2025-10-03 | 3.640 | 3.660 | 3.580 | 3.640 | 3.577 | 269,703 |
| 2025-10-02 | 3.700 | 3.700 | 3.640 | 3.660 | 3.596 | 94,020 |
| 2025-10-01 | 3.760 | 3.760 | 3.660 | 3.720 | 3.655 | 4,050,435 |
| 2025-09-30 | 3.740 | 3.760 | 3.700 | 3.760 | 3.695 | 76,129 |
| 2025-09-29 | 3.700 | 3.740 | 3.660 | 3.740 | 3.675 | 105,314 |
← NewerPage 5 of 5 · 263 trading days
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.