BVMF:GOGL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	143.80	146.32	135.99	135.99	135.99	-5.01%	849,535
Oct 27, 2026	141.80	144.27	139.70	143.16	143.16	0.64%	365,738
Oct 26, 2026	146.00	148.50	142.23	142.25	142.25	6.39%	1,101,047
Oct 23, 2026	135.00	136.25	133.38	133.71	133.71	-1.66%	288,750
Oct 22, 2026	138.76	139.02	135.20	135.97	135.97	-3.16%	511,836
Oct 21, 2026	141.08	141.20	138.58	140.40	140.40	-1.51%	237,942
Oct 20, 2026	143.80	144.00	141.42	142.55	142.55	-1.59%	315,310
Oct 19, 2026	144.79	146.17	143.80	144.86	144.86	0.06%	261,392
Oct 16, 2026	147.80	148.15	143.43	144.77	144.77	-2.37%	273,302
Oct 15, 2026	145.81	148.52	143.80	148.28	148.28	1.74%	434,921
Oct 14, 2026	149.85	150.90	145.24	145.74	145.74	-1.68%	198,471
Oct 13, 2026	148.25	149.80	147.00	148.23	148.23	1.18%	152,924
Oct 9, 2026	146.33	147.43	145.70	146.50	146.50	0.55%	357,379
Oct 8, 2026	146.60	149.40	144.57	145.70	145.70	-0.57%	318,027
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%	347,199
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	150.23	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	148.43	-0.53%	188,900
Aug 24, 2026	147.32	150.77	147.22	149.29	149.22	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	149.11	-0.43%	180,155
Aug 18, 2026	148.50	149.83	147.68	149.83	149.76	0.54%	200,884