BVMF:GOGL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	147.29	149.40	144.57	145.70	145.70	-0.57%	328,589
Oct 7, 2026	144.52	146.58	142.95	146.53	146.53	1.51%	304,882
Oct 6, 2026	144.16	145.00	142.54	144.35	144.35	0.13%	230,191
Oct 5, 2026	143.69	145.12	141.80	144.16	144.16	-3.57%	634,219
Oct 2, 2026	148.25	150.40	148.05	149.50	149.50	1.70%	219,064
Oct 1, 2026	151.61	153.00	146.40	147.00	147.00	-2.69%	514,925
Sep 30, 2026	149.30	152.30	147.40	151.07	151.07	1.89%	465,087
Sep 29, 2026	149.58	149.58	147.01	148.27	148.27	-0.42%	280,632
Sep 28, 2026	148.29	149.29	147.60	148.89	148.89	-0.04%	337,511
Sep 25, 2026	148.62	150.25	147.90	148.95	148.95	0.53%	441,301
Sep 24, 2026	145.50	148.34	145.10	148.16	148.16	1.45%	471,845
Sep 23, 2026	149.40	150.00	145.30	146.04	146.04	-2.12%	270,627
Sep 22, 2026	152.22	155.27	149.20	149.20	149.20	-0.98%	485,871
Sep 21, 2026	149.77	152.39	148.60	150.68	150.68	0.61%	305,775
Sep 18, 2026	151.91	154.40	149.77	149.77	149.77	0.92%	413,368
Sep 17, 2026	148.38	149.86	147.98	148.40	148.40	0.51%	243,442
Sep 16, 2026	149.42	149.80	146.67	147.64	147.64	-0.28%	226,354
Sep 15, 2026	148.28	149.30	147.30	148.05	148.05	-1.14%	148,442
Sep 14, 2026	147.77	150.24	147.14	149.76	149.76	3.40%	347,327
Sep 11, 2026	141.75	145.85	141.57	144.84	144.84	2.22%	251,508
Sep 10, 2026	140.76	141.70	139.99	141.70	141.70	0.44%	227,064
Sep 9, 2026	140.99	141.08	139.17	141.08	141.08	-1.67%	433,096
Sep 8, 2026	143.13	144.10	141.27	143.48	143.48	-1.12%	514,395
Sep 4, 2026	146.90	146.90	144.00	145.10	145.10	-0.47%	143,415
Sep 3, 2026	144.60	147.17	144.10	145.85	145.79	1.45%	172,571
Sep 2, 2026	144.45	144.95	142.80	143.76	143.70	-0.17%	232,872
Sep 1, 2026	145.23	145.23	143.12	144.00	143.94	-1.79%	231,638
Aug 31, 2026	148.06	148.84	145.55	146.63	146.57	-2.44%	671,306
Aug 28, 2026	147.54	151.41	147.01	150.30	150.24	2.47%	183,719
Aug 27, 2026	146.80	147.23	145.40	146.68	146.62	-0.16%	180,509
Aug 26, 2026	148.25	149.50	146.22	146.91	146.85	-1.07%	263,360
Aug 25, 2026	150.10	150.11	148.30	148.50	148.44	-0.53%	188,900
Aug 24, 2026	147.32	150.77	147.22	149.29	149.23	0.63%	138,138
Aug 21, 2026	147.90	148.51	146.87	148.35	148.29	0.92%	203,503
Aug 20, 2026	147.56	148.77	146.41	147.00	146.94	-1.46%	160,557
Aug 19, 2026	147.98	149.31	146.57	149.18	149.12	-0.43%	180,155
Aug 18, 2026	148.50	149.83	147.68	149.83	149.77	0.54%	200,884
Aug 17, 2026	151.88	151.88	147.72	149.03	148.97	-1.06%	216,414
Aug 14, 2026	150.18	152.43	149.81	150.62	150.55	0.39%	178,209
Aug 13, 2026	149.16	150.39	148.50	150.04	149.98	1.04%	152,895
Aug 12, 2026	148.80	149.56	146.70	148.50	148.44	0.34%	333,645
Aug 11, 2026	152.04	152.04	147.65	148.00	147.94	-2.32%	198,710
Aug 10, 2026	150.80	151.70	149.72	151.52	151.45	0.81%	190,467
Aug 7, 2026	152.03	152.17	149.86	150.30	150.24	-1.40%	145,857
Aug 6, 2026	154.15	154.75	151.70	152.44	152.37	-1.65%	236,241
Aug 5, 2026	163.00	163.81	152.40	155.00	154.93	-4.00%	422,062
Aug 4, 2026	157.00	162.86	155.60	161.45	161.38	1.36%	338,478
Aug 3, 2026	153.01	159.50	152.09	159.29	159.22	5.74%	754,864
Jul 31, 2026	148.88	151.30	147.86	150.65	150.58	6.82%	240,973
Jul 30, 2026	142.30	142.62	139.70	141.03	140.97	-1.49%	417,708