The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 147.72
+5.26 (3.69%)
At close: Nov 12, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 143.89 | 147.92 | 142.77 | 147.72 | 147.72 | 3.69% | 5,283 |
| Nov 11, 2025 | 139.35 | 142.50 | 139.35 | 142.46 | 142.46 | 0.89% | 2,705 |
| Nov 10, 2025 | 140.06 | 142.81 | 139.97 | 141.21 | 141.21 | 1.52% | 970 |
| Nov 7, 2025 | 140.23 | 140.42 | 135.66 | 139.10 | 139.10 | -0.37% | 2,512 |
| Nov 6, 2025 | 141.98 | 142.12 | 138.79 | 139.61 | 139.61 | -1.68% | 14,085 |
| Nov 5, 2025 | 143.40 | 143.40 | 138.90 | 141.99 | 141.99 | -0.98% | 2,184 |
| Nov 4, 2025 | 144.99 | 144.99 | 138.85 | 143.40 | 143.40 | 2.43% | 3,404 |
| Nov 3, 2025 | 141.40 | 142.10 | 139.96 | 140.00 | 140.00 | -0.50% | 2,084 |
| Oct 31, 2025 | 141.76 | 142.26 | 140.56 | 140.70 | 140.70 | -0.75% | 1,508 |
| Oct 30, 2025 | 141.00 | 144.93 | 140.27 | 141.76 | 141.76 | -1.21% | 2,444 |
| Oct 29, 2025 | 140.25 | 143.50 | 139.32 | 143.50 | 143.50 | 1.68% | 828 |
| Oct 28, 2025 | 142.10 | 143.11 | 140.71 | 141.13 | 141.13 | 0.02% | 2,616 |
| Oct 27, 2025 | 141.00 | 142.87 | 141.00 | 141.10 | 141.10 | 0.31% | 1,273 |
| Oct 24, 2025 | 136.16 | 140.92 | 136.02 | 140.67 | 140.67 | 4.39% | 1,992 |
| Oct 23, 2025 | 134.00 | 135.32 | 133.69 | 134.75 | 134.75 | 0.28% | 974 |
| Oct 22, 2025 | 136.67 | 136.68 | 133.90 | 134.37 | 134.37 | -1.78% | 16,915 |
| Oct 21, 2025 | 137.89 | 137.89 | 136.32 | 136.80 | 136.80 | 0.10% | 1,253 |
| Oct 20, 2025 | 132.25 | 137.19 | 132.25 | 136.66 | 136.66 | 1.60% | 918 |
| Oct 17, 2025 | 137.92 | 138.33 | 134.51 | 134.51 | 134.51 | -2.89% | 3,840 |
| Oct 16, 2025 | 137.35 | 141.43 | 136.90 | 138.52 | 138.52 | -1.29% | 7,652 |
| Oct 15, 2025 | 141.51 | 142.01 | 138.89 | 140.33 | 140.33 | -0.36% | 2,294 |
| Oct 14, 2025 | 140.63 | 143.20 | 136.41 | 140.83 | 140.83 | -2.32% | 18,158 |
| Oct 13, 2025 | 141.53 | 144.17 | 141.48 | 144.17 | 144.17 | 2.24% | 12,563 |
| Oct 10, 2025 | 139.01 | 144.26 | 139.01 | 141.01 | 141.01 | 0.93% | 9,144 |
| Oct 9, 2025 | 140.27 | 140.27 | 138.10 | 139.71 | 139.71 | 0.51% | 3,965 |
| Oct 8, 2025 | 140.74 | 140.74 | 138.02 | 139.00 | 139.00 | -1.08% | 1,702 |
| Oct 7, 2025 | 143.00 | 143.12 | 139.23 | 140.52 | 140.52 | -0.62% | 4,242 |
| Oct 6, 2025 | 141.67 | 142.32 | 139.20 | 141.40 | 141.40 | 0.57% | 1,879 |
| Oct 3, 2025 | 140.41 | 141.84 | 139.05 | 140.60 | 140.60 | 0.93% | 1,902 |
| Oct 2, 2025 | 140.10 | 140.10 | 138.04 | 139.30 | 139.30 | -0.74% | 14,682 |
| Oct 1, 2025 | 141.00 | 141.00 | 138.98 | 140.34 | 140.34 | -0.47% | 47,894 |
| Sep 30, 2025 | 139.89 | 142.38 | 139.60 | 141.00 | 141.00 | -1.23% | 692 |
| Sep 29, 2025 | 143.78 | 143.78 | 141.80 | 142.75 | 142.75 | -0.87% | 367 |
| Sep 26, 2025 | 141.99 | 144.00 | 141.95 | 144.00 | 144.00 | 1.42% | 2,533 |
| Sep 25, 2025 | 140.00 | 142.35 | 139.39 | 141.99 | 141.99 | 0.63% | 3,230 |
| Sep 24, 2025 | 142.00 | 143.19 | 140.70 | 141.10 | 141.10 | -0.98% | 1,012 |
| Sep 23, 2025 | 143.00 | 146.30 | 141.50 | 142.50 | 142.50 | 0.19% | 3,017 |
| Sep 22, 2025 | 142.92 | 143.73 | 142.02 | 142.23 | 142.23 | -0.98% | 6,624 |
| Sep 19, 2025 | 143.08 | 143.64 | 142.15 | 143.64 | 143.64 | 0.44% | 928 |
| Sep 18, 2025 | 140.55 | 143.01 | 139.68 | 143.01 | 143.01 | 1.74% | 1,393 |
| Sep 17, 2025 | 140.13 | 141.06 | 139.43 | 140.56 | 140.56 | 1.31% | 243 |
| Sep 16, 2025 | 139.73 | 139.73 | 138.04 | 138.74 | 138.74 | -0.66% | 680 |
| Sep 15, 2025 | 137.00 | 140.00 | 137.00 | 139.66 | 139.66 | 2.32% | 267 |
| Sep 12, 2025 | 142.21 | 142.21 | 136.49 | 136.49 | 136.49 | -3.06% | 182 |
| Sep 11, 2025 | 139.99 | 142.24 | 139.35 | 140.80 | 140.80 | 2.37% | 481 |
| Sep 10, 2025 | 138.93 | 139.35 | 137.54 | 137.54 | 137.54 | -0.38% | 372 |
| Sep 9, 2025 | 134.15 | 138.30 | 134.09 | 138.06 | 138.06 | 3.22% | 1,040 |
| Sep 8, 2025 | 133.10 | 134.15 | 132.80 | 133.75 | 133.75 | -0.09% | 1,065 |
| Sep 5, 2025 | 136.47 | 136.47 | 131.42 | 133.87 | 133.87 | -0.92% | 345 |
| Sep 4, 2025 | 133.21 | 135.27 | 133.21 | 135.11 | 135.11 | 1.59% | 2,208 |