BVMF:GOGL35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	142.97	144.63	141.50	143.35	143.35	1.27%	1,544
Oct 27, 2026	141.00	142.54	140.06	141.55	141.55	0.39%	11,937
Oct 26, 2026	145.00	146.94	140.65	141.00	141.00	6.86%	1,527
Oct 23, 2026	133.40	134.70	131.87	131.95	131.95	-1.77%	1,266
Oct 22, 2026	136.09	136.47	133.65	134.33	134.33	-3.35%	1,491
Oct 21, 2026	139.30	139.50	137.09	138.98	138.98	-0.73%	480
Oct 20, 2026	142.00	142.59	140.00	140.00	140.00	-3.66%	1,060
Oct 19, 2026	139.60	145.32	139.60	145.32	145.32	2.01%	3,037
Oct 16, 2026	144.11	146.33	141.78	142.45	142.45	-2.90%	548
Oct 15, 2026	145.38	146.70	144.85	146.70	146.70	1.42%	591
Oct 14, 2026	148.58	149.10	144.00	144.65	144.65	-1.67%	594
Oct 13, 2026	146.53	147.31	145.90	147.10	147.10	1.54%	271
Oct 9, 2026	141.73	145.81	141.73	144.87	144.87	0.17%	454
Oct 8, 2026	146.19	147.66	143.70	144.63	144.63	0.93%	1,495
Oct 7, 2026	144.00	145.37	141.92	143.30	143.30	0.04%	1,064
Oct 6, 2026	144.21	144.21	141.57	143.24	143.24	-0.68%	2,470
Oct 5, 2026	146.50	146.50	140.62	144.22	144.22	-2.35%	2,550
Oct 2, 2026	147.41	149.03	146.31	147.69	147.69	1.19%	601
Oct 1, 2026	149.98	151.03	145.95	145.95	145.95	-1.73%	785
Sep 30, 2026	147.83	150.68	146.60	148.52	148.52	1.16%	55,424
Sep 29, 2026	148.57	148.57	145.95	146.82	146.82	-0.18%	939
Sep 28, 2026	149.99	149.99	146.74	147.09	147.09	-1.93%	152
Sep 25, 2026	147.90	149.99	146.87	149.99	149.99	2.43%	230
Sep 24, 2026	145.14	146.67	144.10	146.43	146.43	1.90%	394
Sep 23, 2026	149.24	149.24	143.70	143.70	143.70	-2.75%	974
Sep 22, 2026	150.27	153.25	147.76	147.76	147.76	-1.51%	334
Sep 21, 2026	149.20	150.53	146.97	150.03	150.03	0.60%	244
Sep 18, 2026	149.12	151.97	148.45	149.13	149.13	0.92%	431
Sep 17, 2026	147.32	148.26	146.34	147.77	147.77	1.31%	1,099
Sep 16, 2026	144.08	147.87	144.08	145.86	145.86	-0.19%	1,119
Sep 15, 2026	146.01	147.49	145.97	146.14	146.14	0.50%	403
Sep 14, 2026	143.99	148.68	143.99	145.41	145.41	1.78%	795
Sep 11, 2026	140.77	144.04	140.76	142.86	142.86	1.49%	602
Sep 10, 2026	141.34	141.34	139.15	140.76	140.76	0.34%	145
Sep 9, 2026	142.00	142.00	138.45	140.28	140.28	-1.04%	1,629
Sep 8, 2026	141.69	142.55	140.29	141.75	141.75	-1.88%	457
Sep 4, 2026	143.88	145.46	142.40	144.46	144.46	0.41%	40,271
Sep 3, 2026	138.92	147.19	138.92	143.94	143.88	1.54%	3,750
Sep 2, 2026	143.00	143.38	141.43	141.76	141.70	-0.29%	1,231
Sep 1, 2026	144.93	144.93	141.99	142.17	142.11	-1.90%	517
Aug 31, 2026	145.53	146.74	143.89	144.93	144.87	-2.40%	1,451
Aug 28, 2026	146.01	150.02	146.01	148.50	148.43	2.73%	1,018
Aug 27, 2026	148.64	148.64	144.10	144.56	144.50	-4.70%	1,452
Aug 26, 2026	148.43	151.69	144.80	151.69	151.62	3.22%	342
Aug 25, 2026	150.24	150.24	146.96	146.96	146.89	-1.20%	133
Aug 24, 2026	146.35	149.03	146.35	148.75	148.68	1.52%	602
Aug 21, 2026	147.75	147.75	146.00	146.52	146.46	0.16%	661
Aug 20, 2026	146.97	147.14	145.44	146.28	146.22	-0.47%	1,746
Aug 19, 2026	149.71	149.71	145.88	146.97	146.90	-0.84%	250
Aug 18, 2026	149.12	149.12	147.16	148.22	148.15	0.39%	255