The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 147.67
+2.68 (1.85%)
At close: Dec 3, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 136.00 | 142.46 | 136.00 | 141.00 | 140.53 | 1.34% | 26,084 |
| Nov 21, 2025 | 141.99 | 141.99 | 136.22 | 139.13 | 138.66 | -2.02% | 8,255 |
| Nov 19, 2025 | 139.12 | 142.00 | 138.24 | 142.00 | 141.53 | 2.38% | 1,673 |
| Nov 18, 2025 | 137.11 | 139.45 | 136.02 | 138.70 | 138.24 | 1.16% | 1,641 |
| Nov 17, 2025 | 139.00 | 140.85 | 137.00 | 137.11 | 136.65 | -2.76% | 3,300 |
| Nov 14, 2025 | 142.11 | 142.11 | 137.50 | 141.00 | 140.53 | 0.21% | 7,486 |
| Nov 13, 2025 | 147.70 | 148.36 | 140.70 | 140.70 | 140.23 | -4.75% | 1,263 |
| Nov 12, 2025 | 143.89 | 147.92 | 142.77 | 147.72 | 147.23 | 3.69% | 5,283 |
| Nov 11, 2025 | 139.35 | 142.50 | 139.35 | 142.46 | 141.98 | 0.89% | 2,705 |
| Nov 10, 2025 | 140.06 | 142.81 | 139.97 | 141.21 | 140.74 | 1.52% | 970 |
| Nov 7, 2025 | 140.23 | 140.42 | 135.66 | 139.10 | 138.64 | -0.37% | 2,512 |
| Nov 6, 2025 | 141.98 | 142.12 | 138.79 | 139.61 | 139.14 | -1.68% | 14,085 |
| Nov 5, 2025 | 142.97 | 143.40 | 138.90 | 141.99 | 141.52 | -0.98% | 2,184 |
| Nov 4, 2025 | 144.99 | 144.99 | 138.85 | 143.40 | 142.92 | 2.43% | 3,404 |
| Nov 3, 2025 | 141.40 | 142.10 | 139.96 | 140.00 | 139.53 | -0.50% | 2,084 |
| Oct 31, 2025 | 141.76 | 142.26 | 140.56 | 140.70 | 140.23 | -0.75% | 1,508 |
| Oct 30, 2025 | 141.00 | 144.93 | 140.27 | 141.76 | 141.29 | -1.21% | 2,444 |
| Oct 29, 2025 | 140.25 | 143.50 | 139.32 | 143.50 | 143.02 | 1.68% | 828 |
| Oct 28, 2025 | 142.10 | 143.11 | 140.71 | 141.13 | 140.66 | 0.02% | 2,616 |
| Oct 27, 2025 | 141.00 | 142.87 | 141.00 | 141.10 | 140.63 | 0.31% | 1,273 |
| Oct 24, 2025 | 136.16 | 140.92 | 136.02 | 140.67 | 140.20 | 4.39% | 1,992 |
| Oct 23, 2025 | 134.00 | 135.32 | 133.69 | 134.75 | 134.30 | 0.28% | 974 |
| Oct 22, 2025 | 136.67 | 136.68 | 133.90 | 134.37 | 133.92 | -1.78% | 16,914 |
| Oct 21, 2025 | 137.89 | 137.89 | 136.32 | 136.80 | 136.34 | 0.10% | 954 |
| Oct 20, 2025 | 132.25 | 137.19 | 132.25 | 136.66 | 136.20 | 1.60% | 893 |
| Oct 17, 2025 | 137.92 | 138.33 | 134.51 | 134.51 | 134.06 | -2.89% | 3,840 |
| Oct 16, 2025 | 137.35 | 141.43 | 136.90 | 138.52 | 138.06 | -1.29% | 6,492 |
| Oct 15, 2025 | 141.51 | 142.01 | 138.89 | 140.33 | 139.86 | -0.36% | 2,194 |
| Oct 14, 2025 | 140.63 | 143.20 | 136.41 | 140.83 | 140.36 | -2.32% | 18,123 |
| Oct 13, 2025 | 141.53 | 144.17 | 141.48 | 144.17 | 143.69 | 2.24% | 11,137 |
| Oct 10, 2025 | 139.01 | 144.26 | 139.01 | 141.01 | 140.54 | 0.93% | 9,144 |
| Oct 9, 2025 | 140.27 | 140.27 | 138.10 | 139.71 | 139.24 | 0.51% | 3,965 |
| Oct 8, 2025 | 140.74 | 140.74 | 138.02 | 139.00 | 138.54 | -1.08% | 1,401 |
| Oct 7, 2025 | 143.00 | 143.12 | 139.23 | 140.52 | 140.05 | -0.62% | 4,232 |
| Oct 6, 2025 | 141.67 | 142.32 | 139.20 | 141.40 | 140.93 | 0.57% | 1,787 |
| Oct 3, 2025 | 140.41 | 141.84 | 139.05 | 140.60 | 140.13 | 0.93% | 1,901 |
| Oct 2, 2025 | 140.10 | 140.10 | 138.04 | 139.30 | 138.83 | -0.74% | 14,482 |
| Oct 1, 2025 | 141.00 | 141.00 | 138.98 | 140.34 | 139.87 | -0.47% | 47,894 |
| Sep 30, 2025 | 139.89 | 142.38 | 139.60 | 141.00 | 140.53 | -1.23% | 691 |
| Sep 29, 2025 | 143.78 | 143.78 | 141.80 | 142.75 | 142.27 | -0.87% | 367 |
| Sep 26, 2025 | 141.99 | 144.00 | 141.95 | 144.00 | 143.52 | 1.42% | 2,532 |
| Sep 25, 2025 | 140.00 | 142.35 | 139.39 | 141.99 | 141.52 | 0.63% | 3,230 |
| Sep 24, 2025 | 142.00 | 143.19 | 140.70 | 141.10 | 140.63 | -0.98% | 1,012 |