BVMF:GOGL35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	146.90	-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	146.91	-0.84%	250
Aug 18, 2026	149.12	149.12	147.16	148.22	148.16	0.39%	255
Aug 17, 2026	146.00	149.63	146.00	147.64	147.58	1.12%	217
Aug 14, 2026	149.97	150.70	146.00	146.00	145.94	-2.13%	264
Aug 13, 2026	148.74	149.17	148.29	149.17	149.10	1.27%	116
Aug 12, 2026	148.90	148.90	146.20	147.30	147.24	-0.08%	1,613
Aug 11, 2026	152.36	152.36	147.42	147.42	147.36	-2.27%	3,106
Aug 10, 2026	150.60	151.02	149.86	150.85	150.78	0.21%	210
Aug 7, 2026	151.17	151.59	149.43	150.54	150.47	-0.42%	144
Aug 6, 2026	154.82	154.82	151.17	151.17	151.10	-1.38%	2,008
Aug 5, 2026	162.56	162.56	152.62	153.28	153.21	-4.77%	5,454
Aug 4, 2026	155.57	161.56	154.81	160.95	160.88	2.11%	945
Aug 3, 2026	152.00	158.70	152.00	157.62	157.55	4.36%	6,501
Jul 31, 2026	148.89	151.04	147.48	151.04	150.97	7.39%	4,535
Jul 30, 2026	139.65	142.00	139.26	140.65	140.59	-1.31%	584