The Goldman Sachs Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.280 | 4.320 | 4.280 | 4.280 | 4.280 | 310 |
| 2026-10-21 | 4.320 | 4.320 | 4.160 | 4.240 | 4.240 | 877,874 |
| 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 |
Page 1 of 1 · 19 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.