BVMF:GOGL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	138.55	140.90	137.77	140.11	140.05	1.46%	288,973
Apr 14, 2026	134.70	138.47	134.30	138.10	138.04	3.36%	228,342
Apr 13, 2026	132.34	134.39	131.60	133.61	133.56	0.90%	166,524
Apr 10, 2026	134.17	134.60	132.32	132.42	132.37	-1.55%	176,650
Apr 9, 2026	134.00	135.30	131.93	134.50	134.45	-0.69%	120,482
Apr 8, 2026	134.70	136.08	133.60	135.44	135.38	3.29%	160,118
Apr 7, 2026	129.00	131.13	128.20	131.13	131.08	1.79%	104,201
Apr 6, 2026	127.90	128.90	126.87	128.82	128.77	1.33%	81,319
Apr 2, 2026	124.73	127.92	124.20	127.13	127.08	-0.66%	226,581
Apr 1, 2026	124.70	128.97	124.48	127.97	127.92	3.28%	211,428
Mar 31, 2026	120.62	124.52	120.62	123.91	123.86	3.97%	263,101
Mar 30, 2026	119.85	120.73	119.18	119.18	119.13	-0.58%	241,629
Mar 27, 2026	121.50	122.00	119.77	119.88	119.83	-2.31%	161,381
Mar 26, 2026	125.77	125.84	121.93	122.72	122.67	-2.69%	235,666