BVMF:GOGL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	146.70	152.96	146.60	152.49	152.49	4.39%	266,796
Jun 26, 2026	147.98	148.69	144.18	146.08	146.08	-1.29%	388,145
Jun 25, 2026	147.65	148.36	145.20	147.99	147.99	-0.93%	289,034
Jun 24, 2026	151.50	153.47	148.07	149.38	149.38	-0.41%	350,318
Jun 23, 2026	147.79	150.39	146.41	150.00	150.00	0.21%	268,425
Jun 22, 2026	154.96	154.96	145.98	149.69	149.69	-5.34%	702,800
Jun 19, 2026	158.40	158.96	157.11	158.13	158.13	-0.18%	26,667
Jun 18, 2026	156.05	159.14	154.00	158.41	158.41	2.33%	190,458
Jun 17, 2026	157.94	157.94	152.89	154.80	154.80	-2.19%	224,888
Jun 16, 2026	155.51	159.36	155.05	158.27	158.27	1.77%	122,500
Jun 15, 2026	153.16	157.05	153.16	155.51	155.51	2.15%	195,422
Jun 12, 2026	153.23	154.61	150.48	152.24	152.24	0.12%	339,776
Jun 11, 2026	153.70	153.73	148.42	152.05	152.05	-1.07%	320,966
Jun 10, 2026	156.00	158.83	153.04	153.69	153.69	-2.28%	459,500
Jun 9, 2026	157.10	160.01	154.50	157.28	157.28	0.07%	222,821
Jun 8, 2026	157.40	159.12	155.65	157.17	157.17	-0.15%	234,571
Jun 5, 2026	153.68	158.99	151.70	157.40	157.40	3.77%	430,241
Jun 3, 2026	150.31	153.96	150.00	151.75	151.69	0.38%	271,956
Jun 2, 2026	152.80	155.89	149.86	151.17	151.11	-3.81%	314,181
Jun 1, 2026	158.75	158.75	156.67	157.15	157.09	-1.62%	199,327
May 29, 2026	163.42	163.42	159.73	159.73	159.66	-2.27%	197,560
May 28, 2026	163.61	164.31	162.47	163.44	163.37	-0.30%	165,538
May 27, 2026	163.25	166.14	162.20	163.94	163.87	0.93%	148,384
May 26, 2026	160.33	163.00	159.90	162.43	162.36	0.58%	184,026
May 25, 2026	161.05	163.23	161.05	161.50	161.43	0.72%	46,036
May 22, 2026	161.88	162.69	159.86	160.35	160.28	-0.95%	141,941
May 21, 2026	161.64	163.05	159.87	161.88	161.81	0.32%	143,654
May 20, 2026	162.93	165.57	160.10	161.37	161.30	-0.96%	200,075
May 19, 2026	167.40	168.09	162.22	162.93	162.86	-1.36%	132,723
May 18, 2026	166.00	170.64	164.68	165.17	165.10	-0.80%	192,527
May 15, 2026	165.75	168.60	165.29	166.50	166.43	0.07%	179,706
May 14, 2026	166.76	167.31	164.27	166.38	166.31	-1.06%	242,143
May 13, 2026	158.70	168.38	157.98	168.16	168.09	6.99%	395,450
May 12, 2026	158.36	158.75	156.14	157.17	157.11	-0.71%	199,211
May 11, 2026	161.80	161.96	158.29	158.29	158.23	-3.28%	186,929
May 8, 2026	162.33	163.89	161.69	163.66	163.59	0.59%	166,207
May 7, 2026	163.52	164.19	161.21	162.70	162.63	-0.30%	173,946
May 6, 2026	162.00	164.00	161.13	163.19	163.12	2.85%	184,921
May 5, 2026	158.35	161.31	157.26	158.67	158.61	0.02%	244,864
May 4, 2026	158.84	160.00	156.78	158.64	158.58	0.08%	279,181
Apr 30, 2026	155.39	159.49	151.98	158.52	158.46	7.14%	520,619
Apr 29, 2026	144.90	148.11	143.31	147.95	147.89	1.76%	259,189
Apr 28, 2026	144.00	146.81	143.83	145.39	145.33	0.12%	357,719
Apr 27, 2026	143.05	146.48	141.91	145.21	145.15	1.09%	136,002
Apr 24, 2026	141.51	143.72	140.35	143.65	143.59	1.54%	152,581
Apr 23, 2026	140.39	141.81	139.73	141.47	141.41	0.84%	127,475
Apr 22, 2026	141.25	141.33	138.70	140.29	140.23	0.24%	125,235
Apr 20, 2026	140.73	141.61	139.90	139.95	139.89	-1.44%	76,525
Apr 17, 2026	140.20	142.34	139.02	141.99	141.93	1.78%	129,225
Apr 16, 2026	140.11	141.50	139.36	139.50	139.44	-0.44%	150,318