BVMF:GOGL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	147.54	151.41	147.01	150.30	150.30	2.47%	183,719
Aug 27, 2026	146.80	147.23	145.40	146.68	146.68	-0.16%	180,509
Aug 26, 2026	148.25	149.50	146.22	146.91	146.91	-1.07%	263,360
Aug 25, 2026	150.10	150.11	148.30	148.50	148.50	-0.53%	188,900
Aug 24, 2026	147.32	150.77	147.22	149.29	149.29	0.63%	138,138
Aug 21, 2026	147.90	148.51	146.87	148.35	148.35	0.92%	203,503
Aug 20, 2026	147.56	148.77	146.41	147.00	147.00	-1.46%	161,354
Aug 19, 2026	147.98	149.31	146.57	149.18	149.18	-0.43%	180,172
Aug 18, 2026	148.50	149.83	147.68	149.83	149.83	0.54%	201,800
Aug 17, 2026	151.88	151.88	147.72	149.03	149.03	-1.06%	216,504
Aug 14, 2026	150.18	152.43	149.81	150.62	150.62	0.39%	178,209
Aug 13, 2026	149.16	150.39	148.50	150.04	150.04	1.04%	153,052
Aug 12, 2026	148.80	149.56	146.70	148.50	148.50	0.34%	333,645
Aug 11, 2026	152.04	152.04	147.65	148.00	148.00	-2.32%	198,710
Aug 10, 2026	150.80	151.70	149.72	151.52	151.52	0.81%	190,467
Aug 7, 2026	152.03	152.17	149.86	150.30	150.30	-1.40%	145,857
Aug 6, 2026	154.15	154.75	151.70	152.44	152.44	-1.65%	236,241
Aug 5, 2026	163.00	163.81	152.40	155.00	155.00	-4.00%	422,062
Aug 4, 2026	157.00	162.86	155.60	161.45	161.45	1.36%	341,452
Aug 3, 2026	153.01	159.50	152.09	159.29	159.29	5.74%	772,828
Jul 31, 2026	148.88	151.30	147.86	150.65	150.65	6.82%	240,973
Jul 30, 2026	142.30	142.62	139.70	141.03	141.03	-1.49%	417,708
Jul 29, 2026	143.30	145.44	141.35	143.17	143.17	0.50%	217,350
Jul 28, 2026	139.90	143.20	138.58	142.46	142.46	2.32%	158,739
Jul 27, 2026	137.35	140.29	137.34	139.23	139.23	2.68%	234,274
Jul 24, 2026	134.41	136.99	134.19	135.60	135.60	0.59%	684,932
Jul 23, 2026	137.39	137.99	133.39	134.80	134.80	-5.62%	853,573
Jul 22, 2026	147.20	147.26	142.83	142.83	142.83	-2.81%	398,364
Jul 21, 2026	148.64	148.88	146.89	146.96	146.96	-1.53%	170,448
Jul 20, 2026	148.00	152.37	148.00	149.25	149.25	1.16%	228,987
Jul 17, 2026	147.75	148.90	145.97	147.54	147.54	-2.30%	265,360
Jul 16, 2026	158.58	159.40	149.80	151.02	151.02	-3.99%	296,745
Jul 15, 2026	151.78	158.03	151.30	157.30	157.30	3.35%	215,521
Jul 14, 2026	149.15	152.24	147.87	152.20	152.20	1.26%	179,372
Jul 13, 2026	152.40	152.80	150.30	150.30	150.30	-1.38%	116,954
Jul 10, 2026	152.40	152.91	150.25	152.40	152.40	-0.26%	104,743
Jul 9, 2026	153.54	154.18	150.20	152.79	152.79	-1.29%	158,752
Jul 8, 2026	156.40	157.54	153.55	154.78	154.78	-1.75%	101,671
Jul 7, 2026	157.01	159.86	156.85	157.54	157.54	0.73%	122,113
Jul 6, 2026	155.60	157.33	153.79	156.40	156.40	0.84%	129,119
Jul 3, 2026	157.77	157.77	154.39	155.09	155.09	-0.49%	32,074
Jul 2, 2026	155.00	157.51	153.44	155.85	155.85	-0.45%	145,360
Jul 1, 2026	155.51	157.41	154.00	156.55	156.55	2.03%	407,863
Jun 30, 2026	152.99	154.38	151.23	153.44	153.44	0.62%	329,319
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