BVMF:GOGL35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	162.00	162.70	160.93	162.70	162.63	0.88%	2,187
May 7, 2026	162.60	162.61	160.41	161.28	161.21	0.04%	11,659
May 6, 2026	159.17	162.78	159.17	161.22	161.15	2.93%	10,576
May 5, 2026	157.99	159.54	155.82	156.63	156.57	-1.28%	9,974
May 4, 2026	159.92	159.92	155.67	158.66	158.59	-1.28%	5,625
Apr 30, 2026	154.28	160.71	152.08	160.71	160.64	7.30%	7,379
Apr 29, 2026	144.31	149.77	143.63	149.77	149.71	3.78%	880
Apr 28, 2026	141.12	145.48	141.12	144.31	144.25	0.22%	37,084
Apr 27, 2026	141.97	145.15	141.73	144.00	143.94	2.99%	1,772
Apr 24, 2026	141.42	142.75	139.82	139.82	139.76	-0.49%	150
Apr 23, 2026	139.30	142.00	139.30	140.51	140.45	0.62%	285
Apr 22, 2026	139.17	139.96	138.61	139.64	139.58	0.33%	420
Apr 20, 2026	139.87	140.31	139.18	139.18	139.12	-0.94%	45
Apr 17, 2026	139.54	141.26	138.00	140.50	140.44	1.70%	299
Apr 16, 2026	140.51	140.51	138.15	138.15	138.09	-0.69%	438