BVMF:GOGL35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	165.46	166.09	161.00	161.29	161.29	-1.42%	1,416
May 18, 2026	165.53	168.72	163.44	163.62	163.62	-1.15%	2,113
May 15, 2026	167.36	167.36	163.90	165.53	165.53	-0.10%	544
May 14, 2026	167.19	167.19	163.38	165.70	165.70	-0.23%	1,033
May 13, 2026	159.04	166.33	158.94	166.09	166.09	6.38%	757
May 12, 2026	157.45	157.62	155.00	156.13	156.13	-0.84%	1,384
May 11, 2026	164.33	164.33	157.45	157.45	157.45	-3.23%	371
May 8, 2026	162.00	162.70	160.93	162.70	162.70	0.88%	2,187
May 7, 2026	162.60	162.61	160.41	161.28	161.28	0.04%	11,659
May 6, 2026	159.17	162.78	159.17	161.22	161.22	2.93%	10,576
May 5, 2026	157.99	159.54	155.82	156.63	156.63	-1.28%	9,974
May 4, 2026	159.92	159.92	155.67	158.66	158.66	-1.28%	5,625
Apr 30, 2026	154.28	160.71	152.08	160.71	160.71	7.30%	7,379
Apr 29, 2026	144.31	149.77	143.63	149.77	149.77	3.78%	880
Apr 28, 2026	141.12	145.48	141.12	144.31	144.31	0.22%	37,084
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