The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 160.96
+2.97 (1.88%)
At close: Feb 6, 2026
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 157.06 | 162.11 | 156.98 | 160.96 | 160.96 | 1.88% | 22,511 |
| Feb 5, 2026 | 161.00 | 161.00 | 153.82 | 157.99 | 157.99 | -4.58% | 43,875 |
| Feb 4, 2026 | 163.49 | 165.58 | 157.11 | 165.58 | 165.58 | 1.38% | 92,670 |
| Feb 3, 2026 | 168.19 | 168.19 | 161.05 | 163.33 | 163.33 | -1.92% | 52,642 |
| Feb 2, 2026 | 164.07 | 166.52 | 161.62 | 166.52 | 166.52 | 1.49% | 18,154 |
| Jan 30, 2026 | 163.17 | 164.89 | 162.25 | 164.07 | 164.07 | 0.05% | 23,928 |
| Jan 29, 2026 | 162.35 | 165.01 | 161.27 | 163.99 | 163.99 | 1.54% | 5,525 |
| Jan 28, 2026 | 160.62 | 162.25 | 159.60 | 161.50 | 161.50 | 0.55% | 2,624 |
| Jan 27, 2026 | 170.99 | 170.99 | 160.23 | 160.62 | 160.62 | -1.99% | 21,976 |
| Jan 26, 2026 | 161.86 | 164.51 | 160.80 | 163.88 | 163.88 | 1.25% | 16,436 |
| Jan 23, 2026 | 165.70 | 165.98 | 161.86 | 161.86 | 161.86 | -2.44% | 74,266 |
| Jan 22, 2026 | 169.40 | 171.33 | 165.90 | 165.90 | 165.90 | -2.07% | 828 |
| Jan 21, 2026 | 168.29 | 171.55 | 168.12 | 169.40 | 169.40 | 0.49% | 84,875 |
| Jan 20, 2026 | 171.50 | 173.68 | 168.57 | 168.57 | 168.57 | -3.56% | 128,308 |
| Jan 19, 2026 | 175.00 | 175.01 | 173.80 | 174.80 | 174.80 | 0.46% | 74,734 |
| Jan 16, 2026 | 174.25 | 175.62 | 171.39 | 174.00 | 174.00 | 0.17% | 376,110 |
| Jan 15, 2026 | 166.92 | 175.08 | 163.99 | 173.71 | 173.71 | 1.83% | 10,552 |
| Jan 14, 2026 | 170.99 | 170.99 | 164.31 | 170.58 | 170.58 | 0.34% | 24,480 |
| Jan 13, 2026 | 169.93 | 170.44 | 166.65 | 170.01 | 170.01 | 1.11% | 1,187 |
| Jan 12, 2026 | 168.00 | 170.15 | 166.50 | 168.15 | 168.15 | -1.67% | 602 |
| Jan 9, 2026 | 170.99 | 171.00 | 166.64 | 171.00 | 171.00 | - | 2,070 |
| Jan 8, 2026 | 167.83 | 171.00 | 167.50 | 171.00 | 171.00 | 1.62% | 638 |
| Jan 7, 2026 | 170.93 | 172.34 | 167.94 | 168.28 | 168.28 | -1.55% | 4,119 |
| Jan 6, 2026 | 178.87 | 178.87 | 169.15 | 170.93 | 170.93 | 0.13% | 6,767 |
| Jan 5, 2026 | 165.05 | 173.27 | 164.91 | 170.71 | 170.71 | 4.52% | 5,521 |
| Jan 2, 2026 | 161.52 | 165.10 | 159.21 | 163.33 | 163.33 | 1.12% | 11,089 |
| Dec 30, 2025 | 170.34 | 170.34 | 161.17 | 161.52 | 161.52 | -4.23% | 923 |
| Dec 29, 2025 | 169.17 | 169.17 | 165.62 | 168.65 | 168.65 | -0.57% | 515 |
| Dec 26, 2025 | 166.57 | 169.61 | 166.57 | 169.61 | 169.61 | 2.05% | 6,677 |
| Dec 23, 2025 | 167.87 | 167.87 | 165.55 | 166.21 | 166.21 | -1.03% | 409 |
| Dec 22, 2025 | 166.62 | 168.56 | 164.99 | 167.94 | 167.94 | 1.80% | 736 |
| Dec 19, 2025 | 162.64 | 165.77 | 161.18 | 164.97 | 164.97 | 1.93% | 3,188 |
| Dec 18, 2025 | 162.93 | 164.19 | 160.96 | 161.85 | 161.85 | 1.03% | 1,462 |
| Dec 17, 2025 | 161.44 | 164.09 | 160.01 | 160.20 | 160.20 | 0.28% | 673 |
| Dec 16, 2025 | 162.14 | 162.75 | 159.09 | 159.76 | 159.76 | 1.27% | 4,419 |
| Dec 15, 2025 | 164.76 | 164.76 | 157.76 | 157.76 | 157.76 | -1.76% | 8,214 |
| Dec 12, 2025 | 164.64 | 164.64 | 160.59 | 160.59 | 160.59 | -2.53% | 1,536 |
| Dec 11, 2025 | 161.62 | 165.00 | 160.83 | 164.76 | 164.76 | 1.38% | 1,381 |
| Dec 10, 2025 | 159.40 | 163.47 | 158.54 | 162.52 | 162.52 | 2.25% | 4,088 |
| Dec 9, 2025 | 156.75 | 160.00 | 156.75 | 158.95 | 158.95 | 1.40% | 585 |
| Dec 8, 2025 | 155.14 | 157.81 | 154.27 | 156.75 | 156.75 | 2.41% | 5,090 |
| Dec 5, 2025 | 148.49 | 155.60 | 147.75 | 153.06 | 153.06 | 3.69% | 8,518 |
| Dec 4, 2025 | 148.00 | 148.90 | 147.03 | 147.61 | 147.61 | -0.04% | 3,690 |
| Dec 3, 2025 | 144.79 | 148.51 | 143.47 | 147.67 | 147.67 | 1.85% | 4,052 |
| Dec 2, 2025 | 144.95 | 145.82 | 144.00 | 144.99 | 144.99 | -0.14% | 956 |
| Dec 1, 2025 | 148.34 | 148.34 | 144.00 | 145.20 | 145.20 | -2.12% | 89,603 |
| Nov 28, 2025 | 146.90 | 148.35 | 144.00 | 148.34 | 147.84 | 2.87% | 7,912 |
| Nov 27, 2025 | 144.82 | 146.99 | 142.06 | 144.20 | 143.72 | -0.43% | 1,203 |
| Nov 26, 2025 | 143.51 | 145.80 | 143.51 | 144.82 | 144.34 | 0.40% | 2,323 |
| Nov 25, 2025 | 141.57 | 144.40 | 140.37 | 144.24 | 143.76 | 2.30% | 4,186 |