BVMF:GSGI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	185.63	185.63	175.44	177.00	177.00	-4.65%	81,638
Jun 25, 2026	188.41	191.16	184.05	185.64	185.64	-0.89%	20,735
Jun 24, 2026	191.15	191.15	185.37	187.30	187.30	-1.16%	7,824
Jun 23, 2026	191.82	191.82	185.01	189.50	189.50	-1.79%	28,405
Jun 22, 2026	190.16	192.96	187.08	192.96	192.96	1.09%	9,317
Jun 19, 2026	190.29	192.99	189.20	190.88	190.88	1.58%	9,299
Jun 18, 2026	191.89	192.65	187.91	187.91	187.91	0.37%	28,793
Jun 17, 2026	184.79	189.20	184.75	187.22	187.22	1.74%	41,182
Jun 16, 2026	185.00	185.96	183.79	184.02	184.02	1.11%	35,425
Jun 15, 2026	179.40	183.52	179.40	182.00	182.00	1.45%	15,709
Jun 12, 2026	176.44	181.35	176.44	179.40	179.40	1.75%	28,409
Jun 11, 2026	171.63	176.32	171.63	176.32	176.32	2.75%	37,676
Jun 10, 2026	177.45	178.15	171.60	171.60	171.60	-7.74%	24,321
Jun 9, 2026	182.06	186.00	174.05	186.00	186.00	2.16%	12,852
Jun 8, 2026	179.73	182.69	179.65	182.06	182.06	1.30%	2,820
Jun 5, 2026	186.23	187.12	178.05	179.73	179.73	3.76%	8,242
Jun 3, 2026	178.12	178.12	173.21	173.21	173.21	-3.21%	42,252
Jun 2, 2026	174.71	179.30	173.98	178.95	178.95	4.36%	30,521
Jun 1, 2026	170.03	175.37	169.89	171.47	171.47	0.98%	70,029
May 29, 2026	170.25	172.35	169.06	169.80	169.80	1.72%	4,892
May 28, 2026	165.75	169.10	165.75	167.44	166.93	-1.48%	6,395
May 27, 2026	168.00	169.96	164.05	169.96	169.44	3.01%	126,977
May 26, 2026	167.99	169.98	165.00	165.00	164.50	-0.16%	95,305
May 25, 2026	164.69	166.80	164.69	165.26	164.76	-0.34%	1,018
May 22, 2026	164.90	167.67	164.90	165.83	165.33	1.12%	9,335
May 21, 2026	163.60	166.35	161.76	164.00	163.50	0.31%	2,342
May 20, 2026	158.81	163.50	157.89	163.50	163.00	2.94%	3,021
May 19, 2026	157.66	158.83	155.23	158.83	158.35	1.26%	923
May 18, 2026	159.30	160.31	156.85	156.85	156.37	-1.66%	751
May 15, 2026	162.00	162.00	159.04	159.50	159.01	-1.54%	7,130
May 14, 2026	160.00	162.00	159.28	162.00	161.51	1.12%	1,834
May 13, 2026	153.86	160.20	153.16	160.20	159.71	5.94%	5,321
May 12, 2026	155.70	155.70	150.63	151.22	150.76	-1.43%	1,483
May 11, 2026	152.41	154.99	151.26	153.41	152.94	0.45%	113,711
May 8, 2026	153.75	153.75	151.45	152.72	152.26	-1.82%	15,344
May 7, 2026	153.53	155.55	151.48	155.55	155.08	-0.92%	1,103
May 6, 2026	150.84	156.99	150.84	156.99	156.51	4.73%	7,214
May 5, 2026	150.49	150.96	149.16	149.90	149.44	0.60%	7,244
May 4, 2026	151.64	153.16	149.00	149.00	148.55	-3.25%	6,463
Apr 30, 2026	150.95	154.00	150.78	154.00	153.53	2.12%	3,304
Apr 29, 2026	157.00	157.00	150.01	150.80	150.34	-4.14%	5,602
Apr 28, 2026	157.32	157.32	153.82	157.31	156.83	0.74%	2,314
Apr 27, 2026	151.86	156.16	151.86	156.16	155.68	1.92%	1,969
Apr 24, 2026	155.14	155.76	153.22	153.22	152.75	-0.94%	2,377
Apr 23, 2026	154.15	155.81	153.26	154.67	154.20	0.32%	2,102
Apr 22, 2026	155.50	155.68	154.18	154.18	153.71	-0.85%	5,026
Apr 20, 2026	154.65	156.18	153.80	155.50	155.03	1.77%	5,133
Apr 17, 2026	150.97	154.45	150.97	152.80	152.33	2.38%	6,326
Apr 16, 2026	150.42	151.50	149.25	149.25	148.80	0.29%	6,159
Apr 15, 2026	154.64	154.64	148.82	148.82	148.37	-4.05%	11,955