The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 141.01
+1.30 (0.93%)
At close: Oct 10, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 133.20 | 133.20 | 131.50 | 132.99 | 132.99 | -0.05% | 1,791 |
| Sep 2, 2025 | 134.58 | 134.58 | 131.98 | 133.06 | 133.06 | -2.16% | 2,214 |
| Sep 1, 2025 | 136.00 | 136.00 | 133.48 | 136.00 | 136.00 | 2.21% | 701 |
| Aug 29, 2025 | 135.32 | 135.32 | 133.06 | 133.06 | 133.06 | -2.09% | 3,120 |
| Aug 28, 2025 | 135.90 | 135.90 | 133.50 | 135.90 | 135.90 | -0.37% | 83 |
| Aug 27, 2025 | 136.00 | 137.47 | 134.68 | 136.40 | 135.88 | 0.86% | 2,142 |
| Aug 26, 2025 | 133.35 | 135.24 | 133.35 | 135.24 | 134.74 | 0.96% | 367 |
| Aug 25, 2025 | 133.40 | 134.51 | 133.40 | 133.95 | 133.45 | 0.56% | 701 |
| Aug 22, 2025 | 131.28 | 134.44 | 131.28 | 133.21 | 132.72 | 1.72% | 2,209 |
| Aug 21, 2025 | 130.48 | 131.51 | 130.48 | 130.96 | 130.47 | -0.55% | 401 |
| Aug 20, 2025 | 130.00 | 132.40 | 129.33 | 131.69 | 131.20 | -0.66% | 454 |
| Aug 19, 2025 | 133.20 | 133.20 | 131.04 | 132.56 | 132.07 | -0.18% | 1,051 |
| Aug 18, 2025 | 131.30 | 132.80 | 131.23 | 132.80 | 132.31 | 1.46% | 479 |
| Aug 15, 2025 | 134.80 | 134.80 | 130.89 | 130.89 | 130.40 | -2.52% | 2,263 |
| Aug 14, 2025 | 134.12 | 134.28 | 133.68 | 134.28 | 133.78 | -0.20% | 48 |
| Aug 13, 2025 | 133.90 | 134.55 | 132.24 | 134.55 | 134.05 | 0.79% | 665 |
| Aug 12, 2025 | 134.02 | 134.39 | 133.12 | 133.50 | 133.00 | 2.08% | 206 |
| Aug 11, 2025 | 132.00 | 132.00 | 129.85 | 130.78 | 130.29 | -0.52% | 1,310 |
| Aug 8, 2025 | 130.78 | 131.52 | 130.28 | 131.46 | 130.97 | 0.82% | 700 |
| Aug 7, 2025 | 131.95 | 131.95 | 130.06 | 130.39 | 129.91 | -0.64% | 665 |
| Aug 6, 2025 | 132.47 | 132.49 | 131.23 | 131.23 | 130.74 | -1.12% | 323 |
| Aug 5, 2025 | 130.62 | 134.31 | 130.62 | 132.72 | 132.23 | -0.43% | 575 |
| Aug 4, 2025 | 132.56 | 133.56 | 131.00 | 133.29 | 132.80 | 1.56% | 300 |