BVMF:GOGL35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	148.64	148.64	144.10	144.56	144.56	-4.70%	1,452
Aug 26, 2026	148.43	151.69	144.80	151.69	151.69	3.22%	342
Aug 25, 2026	150.24	150.24	146.96	146.96	146.96	-1.20%	133
Aug 24, 2026	146.35	149.03	146.35	148.75	148.75	1.52%	602
Aug 21, 2026	147.75	147.75	146.00	146.52	146.52	0.16%	661
Aug 20, 2026	146.97	147.14	145.44	146.28	146.28	-0.47%	1,746
Aug 19, 2026	149.71	149.71	145.88	146.97	146.97	-0.84%	250
Aug 18, 2026	149.12	149.12	147.16	148.22	148.22	0.39%	255
Aug 17, 2026	146.00	149.63	146.00	147.64	147.64	1.12%	217
Aug 14, 2026	149.97	150.70	146.00	146.00	146.00	-2.13%	264
Aug 13, 2026	148.74	149.17	148.29	149.17	149.17	1.27%	116
Aug 12, 2026	148.90	148.90	146.20	147.30	147.30	-0.08%	1,613
Aug 11, 2026	152.36	152.36	147.42	147.42	147.42	-2.27%	3,106
Aug 10, 2026	150.60	151.02	149.86	150.85	150.85	0.21%	210
Aug 7, 2026	151.17	151.59	149.43	150.54	150.54	-0.42%	144
Aug 6, 2026	154.82	154.82	151.17	151.17	151.17	-1.38%	2,008
Aug 5, 2026	162.56	162.56	152.62	153.28	153.28	-4.77%	5,454
Aug 4, 2026	155.57	161.56	154.81	160.95	160.95	2.11%	945
Aug 3, 2026	152.00	158.70	152.00	157.62	157.62	4.36%	6,501
Jul 31, 2026	148.89	151.04	147.48	151.04	151.04	7.39%	4,535
Jul 30, 2026	139.65	142.00	139.26	140.65	140.65	-1.31%	584
Jul 29, 2026	142.39	144.90	141.61	142.51	142.51	0.59%	428
Jul 28, 2026	139.86	142.81	139.08	141.67	141.67	1.29%	399
Jul 27, 2026	133.00	139.86	133.00	139.86	139.86	3.67%	1,079
Jul 24, 2026	133.01	135.50	133.01	134.91	134.91	0.12%	5,229
Jul 23, 2026	139.00	139.00	133.62	134.75	134.75	-6.73%	8,052
Jul 22, 2026	148.12	148.12	144.48	144.48	144.48	-1.48%	8,281
Jul 21, 2026	150.21	150.21	146.65	146.65	146.65	-1.39%	384
Jul 20, 2026	148.02	152.02	147.81	148.72	148.72	1.48%	3,821
Jul 17, 2026	147.04	147.79	146.21	146.55	146.55	-2.35%	6,569
Jul 16, 2026	157.29	158.70	149.53	150.07	150.07	-3.63%	5,120
Jul 15, 2026	152.35	157.31	150.25	155.72	155.72	3.24%	2,268
Jul 14, 2026	150.91	151.14	147.19	150.84	150.84	0.96%	3,550
Jul 13, 2026	150.70	151.47	149.41	149.41	149.41	-1.13%	242
Jul 10, 2026	148.56	151.11	148.56	151.11	151.11	-0.32%	96
Jul 9, 2026	153.70	153.70	149.57	151.60	151.60	-1.37%	633
Jul 8, 2026	155.00	155.29	152.07	153.70	153.70	-4.97%	1,094
Jul 7, 2026	157.28	161.74	155.52	161.74	161.74	3.92%	2,083
Jul 6, 2026	153.04	156.18	152.69	155.64	155.64	1.70%	252
Jul 3, 2026	153.80	162.00	153.04	153.04	153.04	-1.95%	2,646
Jul 2, 2026	156.52	156.52	152.21	156.08	156.08	0.72%	6,167
Jul 1, 2026	153.69	155.57	153.34	154.97	154.97	1.85%	1,121
Jun 30, 2026	148.12	152.90	148.12	152.15	152.15	0.66%	424
Jun 29, 2026	140.67	151.78	140.40	151.15	151.15	5.29%	222
Jun 26, 2026	147.88	148.01	143.55	143.55	143.55	-1.95%	7,672
Jun 25, 2026	145.98	148.28	145.55	146.41	146.41	-1.71%	2,432
Jun 24, 2026	151.20	153.01	148.91	148.96	148.96	-0.55%	4,805
Jun 23, 2026	151.64	151.64	146.75	149.79	149.79	-0.23%	1,012
Jun 22, 2026	159.38	159.38	146.13	150.13	150.13	-4.86%	3,148
Jun 19, 2026	157.80	158.85	157.80	157.80	157.80	0.72%	132