BVMF:GOGL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	167.40	168.09	162.22	162.93	162.93	-1.36%	132,723
May 18, 2026	166.00	170.64	164.68	165.17	165.17	-0.80%	192,527
May 15, 2026	165.75	168.60	165.29	166.50	166.50	0.07%	179,706
May 14, 2026	166.76	167.31	164.27	166.38	166.38	-1.06%	242,143
May 13, 2026	158.70	168.38	157.98	168.16	168.16	6.99%	395,450
May 12, 2026	158.36	158.75	156.14	157.17	157.17	-0.71%	199,211
May 11, 2026	161.80	161.96	158.29	158.29	158.29	-3.28%	186,929
May 8, 2026	162.33	163.89	161.69	163.66	163.66	0.59%	166,207
May 7, 2026	163.52	164.19	161.21	162.70	162.70	-0.30%	173,946
May 6, 2026	162.00	164.00	161.13	163.19	163.19	2.85%	184,921
May 5, 2026	158.35	161.31	157.26	158.67	158.67	0.02%	244,864
May 4, 2026	158.84	160.00	156.78	158.64	158.64	0.08%	279,181
Apr 30, 2026	155.39	159.49	151.98	158.52	158.52	7.14%	520,619
Apr 29, 2026	144.90	148.11	143.31	147.95	147.95	1.76%	259,189
Apr 28, 2026	144.00	146.81	143.83	145.39	145.39	0.12%	357,719
Apr 27, 2026	143.05	146.48	141.91	145.21	145.21	1.09%	136,002
Apr 24, 2026	141.51	143.72	140.35	143.65	143.65	1.54%	152,581
Apr 23, 2026	140.39	141.81	139.73	141.47	141.47	0.84%	127,475
Apr 22, 2026	141.25	141.33	138.70	140.29	140.29	0.24%	125,235
Apr 20, 2026	140.73	141.61	139.90	139.95	139.95	-1.44%	76,525
Apr 17, 2026	140.20	142.34	139.02	141.99	141.99	1.78%	129,225
Apr 16, 2026	140.11	141.50	139.36	139.50	139.50	-0.44%	150,318
Apr 15, 2026	138.55	140.90	137.77	140.11	140.11	1.46%	288,973
Apr 14, 2026	134.70	138.47	134.30	138.10	138.10	3.36%	228,342
Apr 13, 2026	132.34	134.39	131.60	133.61	133.61	0.90%	166,524
Apr 10, 2026	134.17	134.60	132.32	132.42	132.42	-1.55%	176,650
Apr 9, 2026	134.00	135.30	131.93	134.50	134.50	-0.69%	120,482
Apr 8, 2026	134.70	136.08	133.60	135.44	135.44	3.29%	160,118
Apr 7, 2026	129.00	131.13	128.20	131.13	131.13	1.79%	104,201
Apr 6, 2026	127.90	128.90	126.87	128.82	128.82	1.33%	81,319
Apr 2, 2026	124.73	127.92	124.20	127.13	127.13	-0.66%	226,581
Apr 1, 2026	124.70	128.97	124.48	127.97	127.97	3.28%	211,428
Mar 31, 2026	120.62	124.52	120.62	123.91	123.91	3.97%	263,101
Mar 30, 2026	119.85	120.73	119.18	119.18	119.18	-0.58%	241,629
Mar 27, 2026	121.50	122.00	119.77	119.88	119.88	-2.31%	161,381
Mar 26, 2026	125.77	125.84	121.93	122.72	122.72	-2.69%	235,666
Mar 25, 2026	128.18	128.78	125.88	126.11	126.11	-0.63%	210,858
Mar 24, 2026	131.86	131.86	126.91	126.91	126.91	-4.00%	218,819
Mar 23, 2026	133.60	133.94	131.38	132.20	132.20	-0.28%	148,343
Mar 20, 2026	133.51	134.63	132.27	132.57	132.57	-0.52%	233,900
Mar 19, 2026	134.19	134.70	132.98	133.26	133.26	-0.69%	149,205
Mar 18, 2026	134.43	135.75	133.81	134.19	134.19	-0.50%	84,489
Mar 17, 2026	132.65	135.00	132.17	134.86	134.86	1.40%	98,918
Mar 16, 2026	132.82	134.36	132.82	133.00	133.00	-0.68%	78,921
Mar 13, 2026	133.69	134.25	132.35	133.91	133.91	1.06%	152,752
Mar 12, 2026	132.00	133.50	131.21	132.51	132.51	0.08%	107,388
Mar 11, 2026	132.00	133.71	131.75	132.40	132.40	0.42%	89,608
Mar 10, 2026	131.70	133.18	131.60	131.85	131.85	0.28%	167,134
Mar 9, 2026	128.73	131.85	127.42	131.48	131.48	1.12%	300,917
Mar 6, 2026	131.20	132.09	129.81	130.03	130.03	-1.34%	107,088