The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 143.93
+2.48 (1.75%)
Last updated: Mar 20, 2026, 4:22 PM GMT-3
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 139.30 | 146.18 | 139.30 | 146.18 | 146.18 | 3.34% | 7,363 |
| Mar 19, 2026 | 141.50 | 141.93 | 139.27 | 141.45 | 141.45 | -0.39% | 3,232 |
| Mar 18, 2026 | 139.81 | 142.00 | 139.46 | 142.00 | 142.00 | -2.66% | 197 |
| Mar 17, 2026 | 140.00 | 145.88 | 139.35 | 145.88 | 145.88 | 4.72% | 468 |
| Mar 16, 2026 | 139.36 | 141.15 | 138.30 | 139.30 | 139.30 | 0.48% | 847 |
| Mar 13, 2026 | 136.01 | 139.37 | 136.01 | 138.64 | 138.64 | 0.48% | 5,678 |
| Mar 12, 2026 | 139.96 | 140.48 | 137.00 | 137.98 | 137.98 | -2.80% | 1,941 |
| Mar 11, 2026 | 143.51 | 143.51 | 139.45 | 141.95 | 141.95 | -3.43% | 4,815 |
| Mar 10, 2026 | 143.22 | 146.99 | 142.85 | 146.99 | 146.99 | 2.46% | 970 |
| Mar 9, 2026 | 140.05 | 143.46 | 138.59 | 143.46 | 143.46 | 0.67% | 3,542 |
| Mar 6, 2026 | 146.00 | 146.00 | 141.51 | 142.50 | 142.50 | -5.94% | 4,357 |
| Mar 5, 2026 | 151.00 | 151.94 | 145.41 | 151.50 | 151.50 | -0.13% | 2,433 |
| Mar 4, 2026 | 150.24 | 152.22 | 150.00 | 151.70 | 151.70 | -1.04% | 1,982 |
| Mar 3, 2026 | 147.00 | 153.30 | 146.00 | 153.30 | 153.30 | 3.22% | 4,090 |
| Mar 2, 2026 | 150.02 | 151.19 | 145.83 | 148.52 | 148.52 | -1.00% | 17,029 |
| Feb 27, 2026 | 160.76 | 160.76 | 146.00 | 150.02 | 150.02 | -8.75% | 7,659 |
| Feb 26, 2026 | 158.78 | 164.40 | 158.32 | 164.40 | 163.85 | 4.24% | 870 |
| Feb 25, 2026 | 155.78 | 158.21 | 155.78 | 157.71 | 157.19 | 1.49% | 336 |
| Feb 24, 2026 | 153.34 | 156.59 | 151.87 | 155.39 | 154.87 | 0.96% | 778 |
| Feb 23, 2026 | 158.53 | 159.59 | 152.10 | 153.92 | 153.41 | -3.07% | 1,656 |
| Feb 20, 2026 | 160.88 | 160.88 | 156.25 | 158.80 | 158.27 | -0.30% | 8,618 |
| Feb 19, 2026 | 162.89 | 162.89 | 158.64 | 159.28 | 158.75 | -2.22% | 4,286 |
| Feb 18, 2026 | 161.89 | 164.19 | 161.89 | 162.90 | 162.36 | 1.88% | 317 |
| Feb 13, 2026 | 157.35 | 159.89 | 152.69 | 159.89 | 159.36 | 1.61% | 4,855 |
| Feb 12, 2026 | 163.97 | 166.66 | 156.80 | 157.35 | 156.83 | -4.95% | 1,289 |
| Feb 11, 2026 | 163.92 | 167.19 | 161.00 | 165.54 | 164.99 | 0.65% | 1,933 |
| Feb 10, 2026 | 165.01 | 167.29 | 161.80 | 164.47 | 163.92 | -1.25% | 689 |
| Feb 9, 2026 | 160.69 | 166.55 | 160.69 | 166.55 | 166.00 | 3.47% | 2,281 |
| Feb 6, 2026 | 157.06 | 162.11 | 156.98 | 160.96 | 160.43 | 1.88% | 22,511 |
| Feb 5, 2026 | 161.00 | 161.00 | 153.82 | 157.99 | 157.46 | -4.58% | 43,875 |
| Feb 4, 2026 | 163.49 | 165.58 | 157.11 | 165.58 | 165.03 | 1.38% | 92,670 |
| Feb 3, 2026 | 168.19 | 168.19 | 161.05 | 163.33 | 162.79 | -1.92% | 52,642 |
| Feb 2, 2026 | 164.07 | 166.52 | 161.62 | 166.52 | 165.97 | 1.49% | 18,154 |
| Jan 30, 2026 | 163.17 | 164.89 | 162.25 | 164.07 | 163.52 | 0.05% | 23,928 |
| Jan 29, 2026 | 162.35 | 165.01 | 161.27 | 163.99 | 163.45 | 1.54% | 5,525 |
| Jan 28, 2026 | 160.62 | 162.25 | 159.60 | 161.50 | 160.96 | 0.55% | 2,624 |
| Jan 27, 2026 | 170.99 | 170.99 | 160.23 | 160.62 | 160.09 | -1.99% | 21,976 |
| Jan 26, 2026 | 161.86 | 164.51 | 160.80 | 163.88 | 163.34 | 1.25% | 16,436 |
| Jan 23, 2026 | 165.70 | 165.98 | 161.86 | 161.86 | 161.32 | -2.44% | 74,266 |
| Jan 22, 2026 | 169.40 | 171.33 | 165.90 | 165.90 | 165.35 | -2.07% | 828 |
| Jan 21, 2026 | 168.29 | 171.55 | 168.12 | 169.40 | 168.84 | 0.49% | 84,875 |
| Jan 20, 2026 | 171.50 | 173.68 | 168.57 | 168.57 | 168.01 | -3.56% | 128,308 |
| Jan 19, 2026 | 175.00 | 175.01 | 173.80 | 174.80 | 174.22 | 0.46% | 74,734 |
| Jan 16, 2026 | 174.25 | 175.62 | 171.39 | 174.00 | 173.42 | 0.17% | 376,110 |
| Jan 15, 2026 | 166.92 | 175.08 | 163.99 | 173.71 | 173.13 | 1.83% | 10,552 |
| Jan 14, 2026 | 170.99 | 170.99 | 164.31 | 170.58 | 170.01 | 0.34% | 24,480 |
| Jan 13, 2026 | 169.93 | 170.44 | 166.65 | 170.01 | 169.45 | 1.11% | 1,187 |
| Jan 12, 2026 | 168.00 | 170.15 | 166.50 | 168.15 | 167.59 | -1.67% | 602 |
| Jan 9, 2026 | 170.99 | 171.00 | 166.64 | 171.00 | 170.43 | - | 2,070 |
| Jan 8, 2026 | 167.83 | 171.00 | 167.50 | 171.00 | 170.43 | 1.62% | 638 |