The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 140.56
+1.82 (1.31%)
At close: Sep 16, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 140.13 | 140.56 | 139.99 | 140.53 | - | 1.29% | 23 |
| Sep 16, 2025 | 139.73 | 139.73 | 138.04 | 138.74 | - | -0.66% | 773 |
| Sep 15, 2025 | 137.00 | 140.00 | 137.00 | 139.66 | - | 2.32% | 267 |
| Sep 12, 2025 | 142.21 | 142.21 | 136.49 | 136.49 | - | -3.06% | 182 |
| Sep 11, 2025 | 139.99 | 142.24 | 139.35 | 140.80 | - | 2.37% | 481 |
| Sep 10, 2025 | 138.93 | 139.35 | 137.54 | 137.54 | - | -0.38% | 372 |
| Sep 9, 2025 | 134.15 | 138.30 | 134.09 | 138.06 | - | 3.22% | 1,040 |
| Sep 8, 2025 | 133.10 | 134.15 | 132.80 | 133.75 | - | -0.09% | 1,065 |
| Sep 5, 2025 | 136.47 | 136.47 | 131.42 | 133.87 | - | -0.92% | 345 |
| Sep 4, 2025 | 133.21 | 135.27 | 133.21 | 135.11 | - | 1.59% | 2,208 |
| Sep 3, 2025 | 133.20 | 133.20 | 131.50 | 132.99 | - | -0.05% | 1,791 |
| Sep 2, 2025 | 134.58 | 134.58 | 131.98 | 133.06 | - | -2.16% | 2,214 |
| Sep 1, 2025 | 136.00 | 136.00 | 133.48 | 136.00 | - | 2.21% | 701 |
| Aug 29, 2025 | 135.32 | 135.32 | 133.06 | 133.06 | - | -2.09% | 3,120 |
| Aug 28, 2025 | 135.90 | 135.90 | 133.50 | 135.90 | - | -0.37% | 83 |
| Aug 27, 2025 | 136.00 | 137.47 | 134.68 | 136.40 | - | 0.86% | 2,142 |
| Aug 26, 2025 | 133.35 | 135.24 | 133.35 | 135.24 | - | 0.96% | 367 |
| Aug 25, 2025 | 133.40 | 134.51 | 133.40 | 133.95 | - | 0.56% | 701 |
| Aug 22, 2025 | 131.28 | 134.44 | 131.28 | 133.21 | - | 1.72% | 2,209 |
| Aug 21, 2025 | 130.48 | 131.51 | 130.48 | 130.96 | - | -0.55% | 401 |
| Aug 20, 2025 | 130.00 | 132.40 | 129.33 | 131.69 | - | -0.66% | 454 |
| Aug 19, 2025 | 133.20 | 133.20 | 131.04 | 132.56 | - | -0.18% | 1,051 |
| Aug 18, 2025 | 131.30 | 132.80 | 131.23 | 132.80 | - | 1.46% | 489 |
| Aug 15, 2025 | 134.80 | 134.80 | 130.89 | 130.89 | - | -2.52% | 2,263 |
| Aug 14, 2025 | 134.12 | 134.28 | 133.68 | 134.28 | - | -0.20% | 48 |
| Aug 13, 2025 | 133.90 | 134.55 | 132.24 | 134.55 | - | 0.79% | 705 |
| Aug 12, 2025 | 134.02 | 134.39 | 133.12 | 133.50 | - | 2.08% | 236 |
| Aug 11, 2025 | 132.00 | 132.00 | 129.85 | 130.78 | - | -0.52% | 1,310 |
| Aug 8, 2025 | 130.78 | 131.52 | 130.28 | 131.46 | - | 0.82% | 700 |
| Aug 7, 2025 | 131.95 | 131.95 | 130.06 | 130.39 | - | -0.64% | 665 |
| Aug 6, 2025 | 132.47 | 132.49 | 131.23 | 131.23 | - | -1.12% | 566 |
| Aug 5, 2025 | 130.62 | 134.31 | 130.62 | 132.72 | - | -0.43% | 575 |
| Aug 4, 2025 | 132.56 | 133.56 | 131.00 | 133.29 | - | 1.56% | 300 |
| Aug 1, 2025 | 135.27 | 135.27 | 128.80 | 131.24 | - | -2.98% | 3,486 |
| Jul 31, 2025 | 136.36 | 136.87 | 134.32 | 135.27 | - | -0.65% | 1,212 |
| Jul 30, 2025 | 137.15 | 137.62 | 134.54 | 136.15 | - | 0.27% | 2,905 |
| Jul 29, 2025 | 136.03 | 136.30 | 134.40 | 135.79 | - | 1.11% | 1,366 |
| Jul 28, 2025 | 135.70 | 135.95 | 134.30 | 134.30 | - | -0.84% | 820 |
| Jul 25, 2025 | 133.07 | 135.55 | 132.65 | 135.44 | - | 3.78% | 577 |
| Jul 24, 2025 | 133.21 | 133.28 | 130.51 | 130.51 | - | -2.02% | 656 |
| Jul 23, 2025 | 130.41 | 133.20 | 130.26 | 133.20 | - | 2.46% | 644 |
| Jul 22, 2025 | 130.01 | 131.00 | 128.90 | 130.00 | - | -0.01% | 678 |
| Jul 21, 2025 | 133.73 | 133.73 | 130.01 | 130.01 | - | -1.81% | 757 |
| Jul 18, 2025 | 129.80 | 132.40 | 129.34 | 132.40 | - | 1.77% | 1,055 |
| Jul 17, 2025 | 131.53 | 133.00 | 130.10 | 130.10 | - | -0.76% | 10,504 |
| Jul 16, 2025 | 133.00 | 133.00 | 128.61 | 131.10 | - | -1.42% | 2,543 |
| Jul 15, 2025 | 131.75 | 132.99 | 130.00 | 132.99 | - | 0.87% | 3,228 |
| Jul 14, 2025 | 127.69 | 132.83 | 127.69 | 131.84 | - | 1.18% | 1,610 |
| Jul 11, 2025 | 131.82 | 131.82 | 129.99 | 130.30 | - | -0.94% | 1,695 |
| Jul 10, 2025 | 129.51 | 131.53 | 129.10 | 131.53 | - | 2.46% | 768 |