BVMF:GOGL35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	155.16	158.45	153.78	156.67	156.67	1.88%	13,250
Jun 17, 2026	157.58	157.58	152.78	153.78	153.78	-1.43%	1,732
Jun 16, 2026	155.99	157.70	154.56	156.01	156.01	0.96%	2,156
Jun 15, 2026	153.00	156.00	153.00	154.52	154.52	2.31%	332
Jun 12, 2026	153.00	153.46	150.23	151.03	151.03	0.53%	448
Jun 11, 2026	151.57	152.40	147.65	150.23	150.23	-1.49%	400
Jun 10, 2026	157.38	157.59	152.01	152.51	152.51	-2.12%	225
Jun 9, 2026	155.01	158.70	153.94	155.82	155.82	0.28%	1,650
Jun 8, 2026	155.76	157.20	154.50	155.39	155.39	-0.17%	1,817
Jun 5, 2026	151.27	157.92	151.27	155.66	155.66	3.98%	1,967
Jun 3, 2026	149.20	152.15	149.20	149.77	149.71	-0.02%	396
Jun 2, 2026	152.66	153.48	148.54	149.80	149.74	-4.35%	1,281
Jun 1, 2026	155.53	156.84	155.39	156.61	156.55	-1.32%	2,030
May 29, 2026	163.49	163.49	158.71	158.71	158.64	-1.95%	1,271
May 28, 2026	158.82	162.48	158.82	161.87	161.80	-0.12%	209
May 27, 2026	158.31	164.09	158.31	162.07	162.00	0.84%	3,007
May 26, 2026	161.77	161.77	158.40	160.72	160.65	0.35%	3,399
May 25, 2026	157.00	161.08	157.00	160.16	160.09	1.50%	126
May 22, 2026	160.16	160.40	157.79	157.79	157.72	-1.20%	8,282
May 21, 2026	161.31	161.31	159.13	159.71	159.64	-0.01%	149
May 20, 2026	160.34	160.34	158.87	159.72	159.65	-0.97%	147
May 19, 2026	165.46	166.09	161.00	161.29	161.22	-1.42%	1,416
May 18, 2026	165.53	168.72	163.44	163.62	163.55	-1.15%	2,113
May 15, 2026	167.36	167.36	163.90	165.53	165.46	-0.10%	544
May 14, 2026	167.19	167.19	163.38	165.70	165.63	-0.23%	1,033
May 13, 2026	159.04	166.33	158.94	166.09	166.02	6.38%	757
May 12, 2026	157.45	157.62	155.00	156.13	156.07	-0.84%	1,384
May 11, 2026	164.33	164.33	157.45	157.45	157.38	-3.23%	371