The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.220 | 4.220 | 4.160 | 4.220 | 4.220 | 38,779 |
| 2026-10-19 | 4.240 | 4.260 | 4.220 | 4.240 | 4.240 | 66,886 |
| 2026-10-15 | 4.260 | 4.280 | 4.180 | 4.220 | 4.220 | 191,377 |
| 2026-10-14 | 4.300 | 4.340 | 4.280 | 4.340 | 4.340 | 290,214 |
| 2026-10-12 | 4.260 | 4.340 | 4.220 | 4.300 | 4.300 | 127,846 |
| 2026-10-09 | 4.220 | 4.280 | 4.220 | 4.240 | 4.240 | 52,303 |
| 2026-10-08 | 4.280 | 4.280 | 4.180 | 4.240 | 4.240 | 210,999 |
| 2026-10-07 | 4.320 | 4.340 | 4.300 | 4.320 | 4.320 | 41,810 |
| 2026-10-06 | 4.360 | 4.360 | 4.280 | 4.320 | 4.320 | 355,783 |
| 2026-10-05 | 4.300 | 4.380 | 4.300 | 4.340 | 4.340 | 14,466 |
| 2026-10-02 | 4.340 | 4.360 | 4.240 | 4.320 | 4.320 | 123,319 |
| 2026-10-01 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 124,568 |
| 2026-09-30 | 4.400 | 4.420 | 4.340 | 4.420 | 4.420 | 90,132 |
| 2026-09-29 | 4.460 | 4.460 | 4.380 | 4.400 | 4.400 | 101,602 |
| 2026-09-28 | 4.440 | 4.460 | 4.400 | 4.440 | 4.440 | 43,221 |
| 2026-09-25 | 4.460 | 4.480 | 4.400 | 4.440 | 4.440 | 301,402 |
| 2026-09-24 | 4.520 | 4.580 | 4.480 | 4.480 | 4.480 | 492,097 |
| 2026-09-23 | 4.580 | 4.620 | 4.440 | 4.540 | 4.540 | 627,053 |
| 2026-09-22 | 4.560 | 4.600 | 4.500 | 4.580 | 4.580 | 98,976 |
| 2026-09-21 | 4.560 | 4.560 | 4.500 | 4.560 | 4.560 | 62,989 |
| 2026-09-18 | 4.520 | 4.580 | 4.380 | 4.560 | 4.560 | 1,577,770 |
| 2026-09-17 | 4.660 | 4.680 | 4.460 | 4.540 | 4.540 | 83,183 |
| 2026-09-16 | 4.680 | 4.740 | 4.560 | 4.680 | 4.680 | 103,505 |
| 2026-09-15 | 4.840 | 4.840 | 4.660 | 4.680 | 4.680 | 114,178 |
| 2026-09-14 | 4.840 | 4.900 | 4.820 | 4.900 | 4.900 | 1,825 |
| 2026-09-11 | 4.860 | 4.880 | 4.800 | 4.880 | 4.880 | 28,260 |
| 2026-09-10 | 4.840 | 4.880 | 4.780 | 4.880 | 4.880 | 12,954 |
| 2026-09-09 | 4.820 | 4.920 | 4.820 | 4.880 | 4.880 | 1,363 |
| 2026-09-08 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 5,178 |
| 2026-09-07 | 4.880 | 4.900 | 4.800 | 4.880 | 4.880 | 129,523 |
| 2026-09-04 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 14,742 |
| 2026-09-03 | 4.760 | 4.820 | 4.740 | 4.740 | 4.740 | 18,726 |
| 2026-09-02 | 4.840 | 4.880 | 4.740 | 4.740 | 4.740 | 15,135 |
| 2026-09-01 | 4.920 | 4.920 | 4.840 | 4.840 | 4.840 | 5,290 |
| 2026-08-31 | 4.900 | 4.920 | 4.860 | 4.900 | 4.880 | 2,520 |
| 2026-08-28 | 4.900 | 4.900 | 4.880 | 4.880 | 4.860 | 17,994 |
| 2026-08-27 | 4.960 | 4.960 | 4.880 | 4.900 | 4.880 | 31,964 |
| 2026-08-26 | 4.880 | 4.980 | 4.880 | 4.960 | 4.940 | 7,964 |
| 2026-08-25 | 4.840 | 4.880 | 4.840 | 4.880 | 4.860 | 883 |
| 2026-08-24 | 4.740 | 4.880 | 4.740 | 4.840 | 4.820 | 24,165 |
| 2026-08-21 | 4.780 | 4.820 | 4.700 | 4.740 | 4.720 | 34,961 |
| 2026-08-20 | 4.940 | 4.940 | 4.780 | 4.800 | 4.780 | 35,197 |
| 2026-08-19 | 4.940 | 4.940 | 4.880 | 4.940 | 4.920 | 9,818 |
| 2026-08-18 | 4.900 | 4.980 | 4.900 | 4.940 | 4.920 | 16,496 |
| 2026-08-17 | 4.960 | 4.960 | 4.880 | 4.900 | 4.880 | 16,273 |
| 2026-08-14 | 4.960 | 5.000 | 4.940 | 4.960 | 4.940 | 32,649 |
| 2026-08-13 | 4.900 | 4.960 | 4.880 | 4.960 | 4.940 | 15,082 |
| 2026-08-12 | 4.880 | 4.880 | 4.880 | 4.880 | 4.860 | 0 |
| 2026-08-11 | 4.920 | 4.940 | 4.880 | 4.880 | 4.860 | 24,981 |
| 2026-08-10 | 4.900 | 4.960 | 4.880 | 4.880 | 4.860 | 85,733 |
| 2026-08-07 | 5.000 | 5.050 | 4.900 | 4.900 | 4.880 | 11,029 |
| 2026-08-06 | 5.050 | 5.100 | 5.000 | 5.000 | 4.979 | 10,267 |
| 2026-08-05 | 4.920 | 5.050 | 4.900 | 5.000 | 4.979 | 26,116 |
| 2026-08-04 | 4.880 | 4.940 | 4.820 | 4.920 | 4.900 | 26,125 |
| 2026-08-03 | 4.960 | 4.960 | 4.860 | 4.880 | 4.860 | 29,368 |
| 2026-07-31 | 4.740 | 4.940 | 4.740 | 4.920 | 4.900 | 77,786 |
| 2026-07-30 | 5.250 | 5.250 | 4.680 | 4.720 | 4.701 | 91,764 |
| 2026-07-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.179 | 0 |
| 2026-07-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.179 | 0 |
| 2026-07-27 | 5.200 | 5.200 | 5.150 | 5.200 | 5.179 | 15,162 |
Page 1 of 5 · 249 trading daysOlder →
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.