BVMF:GOGL35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	141.12	145.48	141.12	144.20	-	0.14%	29,681
Apr 27, 2026	141.97	145.15	141.73	144.00	144.00	2.99%	1,772
Apr 24, 2026	141.42	142.75	139.82	139.82	139.82	-0.49%	150
Apr 23, 2026	139.30	142.00	139.30	140.51	140.51	0.62%	285
Apr 22, 2026	139.17	139.96	138.61	139.64	139.64	0.33%	420
Apr 20, 2026	139.87	140.31	139.18	139.18	139.18	-0.94%	45
Apr 17, 2026	139.54	141.26	138.00	140.50	140.50	1.70%	299
Apr 16, 2026	140.51	140.51	138.15	138.15	138.15	-0.69%	438
Apr 15, 2026	136.80	139.11	136.80	139.11	139.11	1.69%	1,113
Apr 14, 2026	129.87	137.38	129.87	136.80	136.80	3.26%	834
Apr 13, 2026	132.99	132.99	131.32	132.48	132.48	0.42%	167
Apr 10, 2026	131.41	133.41	131.41	131.92	131.92	-1.63%	13,486
Apr 9, 2026	133.00	134.10	131.70	134.10	134.10	0.23%	447
Apr 8, 2026	132.49	134.54	132.49	133.79	133.79	3.34%	540
Apr 7, 2026	128.69	129.89	127.09	129.47	129.47	1.62%	6,717
Apr 6, 2026	126.70	127.82	126.41	127.41	127.41	0.43%	3,195
Apr 2, 2026	127.77	127.77	123.92	126.87	126.87	0.29%	10,268
Apr 1, 2026	121.02	127.76	121.02	126.50	126.50	2.44%	19,892
Mar 31, 2026	120.47	123.74	120.47	123.49	123.49	3.76%	744
Mar 30, 2026	117.10	119.94	117.10	119.01	119.01	-0.40%	1,293
Mar 27, 2026	121.08	121.87	119.49	119.49	119.49	-0.40%	406
Mar 26, 2026	122.96	124.59	119.97	119.97	119.97	-4.38%	10,533
Mar 25, 2026	126.32	127.71	124.97	125.47	125.47	-0.67%	616
Mar 24, 2026	129.90	130.24	126.31	126.31	126.31	-3.17%	8,967
Mar 23, 2026	131.00	131.34	130.41	130.45	130.45	-0.73%	11,009
Mar 20, 2026	132.73	133.14	131.41	131.41	131.41	-0.96%	41,688
Mar 19, 2026	132.49	133.36	132.16	132.68	132.68	1.76%	15,542
Mar 18, 2026	132.00	134.22	130.38	130.38	130.38	-3.21%	901
Mar 17, 2026	131.31	134.70	131.31	134.70	134.70	1.87%	176
Mar 16, 2026	132.61	133.79	132.23	132.23	132.23	-1.25%	208
Mar 13, 2026	132.65	133.90	132.07	133.90	133.90	0.94%	6,538
Mar 12, 2026	132.35	133.09	131.08	132.65	132.65	0.23%	8,809
Mar 11, 2026	132.58	133.15	132.11	132.35	132.35	0.62%	589
Mar 10, 2026	131.78	132.33	131.21	131.53	131.53	-0.21%	5,186
Mar 9, 2026	129.73	131.81	127.63	131.81	131.81	1.61%	12,120
Mar 6, 2026	126.01	131.74	126.01	129.72	129.72	-1.34%	1,339
Mar 5, 2026	133.54	133.54	128.50	131.48	131.42	-0.02%	528
Mar 4, 2026	129.89	132.41	129.89	131.51	131.45	-0.78%	2,872
Mar 3, 2026	131.69	132.90	129.87	132.55	132.49	0.65%	8,997
Mar 2, 2026	131.70	132.80	130.88	131.69	131.63	-0.24%	14,445
Feb 27, 2026	128.49	132.13	128.49	132.01	131.95	0.68%	634
Feb 26, 2026	134.54	134.54	130.00	131.12	131.06	-1.56%	4,578
Feb 25, 2026	130.00	134.59	130.00	133.20	133.14	-0.12%	2,546
Feb 24, 2026	134.90	134.90	132.81	133.36	133.30	-0.15%	188
Feb 23, 2026	136.02	136.89	133.56	133.56	133.50	-1.47%	4,310
Feb 20, 2026	131.42	136.55	131.42	135.55	135.49	3.14%	2,546
Feb 19, 2026	133.19	133.19	130.86	131.42	131.36	-0.51%	4,428
Feb 18, 2026	131.80	133.19	131.64	132.10	132.04	-0.54%	5,280
Feb 13, 2026	130.86	134.66	130.86	132.82	132.76	-0.54%	687
Feb 12, 2026	134.00	136.66	133.54	133.54	133.48	-0.43%	4,112