The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
135.24
+1.29 (0.96%)
At close: Aug 26, 2025, 4:55 PM GMT-3

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025136.00137.47134.68136.40-0.86%2,142
Aug 26, 2025133.35135.24133.35135.24-0.96%367
Aug 25, 2025133.40134.51133.40133.95-0.56%701
Aug 22, 2025131.28134.44131.28133.21-1.72%2,209
Aug 21, 2025130.48131.51130.48130.96--0.55%401
Aug 20, 2025130.00132.40129.33131.69--0.66%454
Aug 19, 2025133.20133.20131.04132.56--0.18%1,051
Aug 18, 2025131.30132.80131.23132.80-1.46%489
Aug 15, 2025134.80134.80130.89130.89--2.52%2,263
Aug 14, 2025134.12134.28133.68134.28--0.20%48
Aug 13, 2025133.90134.55132.24134.55-0.79%705
Aug 12, 2025134.02134.39133.12133.50-2.08%236
Aug 11, 2025132.00132.00129.85130.78--0.52%1,310
Aug 8, 2025130.78131.52130.28131.46-0.82%700
Aug 7, 2025131.95131.95130.06130.39--0.64%665
Aug 6, 2025132.47132.49131.23131.23--1.12%566
Aug 5, 2025130.62134.31130.62132.72--0.43%575
Aug 4, 2025132.56133.56131.00133.29-1.56%300
Aug 1, 2025135.27135.27128.80131.24--2.98%3,486
Jul 31, 2025136.36136.87134.32135.27--0.65%1,212
Jul 30, 2025137.15137.62134.54136.15-0.27%2,905
Jul 29, 2025136.03136.30134.40135.79-1.11%1,366
Jul 28, 2025135.70135.95134.30134.30--0.84%820
Jul 25, 2025133.07135.55132.65135.44-3.78%577
Jul 24, 2025133.21133.28130.51130.51--2.02%656
Jul 23, 2025130.41133.20130.26133.20-2.46%644
Jul 22, 2025130.01131.00128.90130.00--0.01%678
Jul 21, 2025133.73133.73130.01130.01--1.81%757
Jul 18, 2025129.80132.40129.34132.40-1.77%1,055
Jul 17, 2025131.53133.00130.10130.10--0.76%10,504
Jul 16, 2025133.00133.00128.61131.10--1.42%2,543
Jul 15, 2025131.75132.99130.00132.99-0.87%3,228
Jul 14, 2025127.69132.83127.69131.84-1.18%1,610
Jul 11, 2025131.82131.82129.99130.30--0.94%1,695
Jul 10, 2025129.51131.53129.10131.53-2.46%768
Jul 9, 2025127.05128.37126.58128.37-1.45%914
Jul 8, 2025130.83130.83126.24126.53--2.32%651
Jul 7, 2025131.25131.30129.10129.53--3.02%848
Jul 4, 2025130.80135.00129.92133.57-1.34%8,568
Jul 3, 2025131.80131.81125.00131.80-1.83%5,858
Jul 2, 2025129.08130.06128.66129.43--0.44%1,132
Jul 1, 2025128.92130.00127.78130.00-1.60%1,081
Jun 30, 2025130.05131.10127.61127.95-1.21%499
Jun 27, 2025126.11126.52125.78126.42-0.40%1,449
Jun 26, 2025123.69126.06123.68125.92-1.46%3,645
Jun 25, 2025122.98124.11122.57124.11-2.24%1,401
Jun 24, 2025119.63122.20119.63121.39-2.49%23,139
Jun 23, 2025117.60118.73116.19118.44--0.20%6,983
Jun 20, 2025116.97118.68116.96118.68-2.31%316
Jun 18, 2025112.11117.00112.11116.00-1.48%1,291