BVMF:GOGL35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	136.80	139.11	136.80	139.11	139.05	1.69%	1,113
Apr 14, 2026	129.87	137.38	129.87	136.80	136.74	3.26%	834
Apr 13, 2026	132.99	132.99	131.32	132.48	132.43	0.42%	167
Apr 10, 2026	131.41	133.41	131.41	131.92	131.87	-1.63%	13,486
Apr 9, 2026	133.00	134.10	131.70	134.10	134.04	0.23%	447
Apr 8, 2026	132.49	134.54	132.49	133.79	133.73	3.34%	540
Apr 7, 2026	128.69	129.89	127.09	129.47	129.42	1.62%	6,717
Apr 6, 2026	126.70	127.82	126.41	127.41	127.36	0.43%	3,195
Apr 2, 2026	127.77	127.77	123.92	126.87	126.82	0.29%	10,268
Apr 1, 2026	121.02	127.76	121.02	126.50	126.45	2.44%	19,892
Mar 31, 2026	120.47	123.74	120.47	123.49	123.44	3.76%	744
Mar 30, 2026	117.10	119.94	117.10	119.01	118.96	-0.40%	1,293
Mar 27, 2026	121.08	121.87	119.49	119.49	119.44	-0.40%	406
Mar 26, 2026	122.96	124.59	119.97	119.97	119.92	-4.38%	10,533
Mar 25, 2026	126.32	127.71	124.97	125.47	125.42	-0.67%	616