BVMF:GSGI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	162.11	166.44	161.99	166.12	166.12	2.48%	25,755
Oct 27, 2026	160.01	162.79	160.01	162.10	162.10	1.76%	15,913
Oct 26, 2026	159.59	164.72	159.29	159.29	159.29	8.73%	52,144
Oct 23, 2026	148.60	149.01	146.30	146.50	146.50	-1.81%	11,796
Oct 22, 2026	152.86	152.86	148.28	149.20	149.20	-1.41%	8,955
Oct 21, 2026	149.99	152.22	148.95	151.34	151.34	0.90%	9,404
Oct 20, 2026	146.50	150.13	145.00	149.99	149.99	2.02%	6,573
Oct 19, 2026	148.49	149.70	147.02	147.02	147.02	-1.99%	4,291
Oct 16, 2026	150.50	153.59	148.35	150.00	150.00	-1.22%	24,797
Oct 15, 2026	148.85	151.86	145.03	151.86	151.86	3.54%	9,735
Oct 14, 2026	148.89	150.54	145.58	146.67	146.67	-2.78%	13,738
Oct 13, 2026	155.00	155.96	149.29	150.87	150.87	1.68%	12,643
Oct 9, 2026	149.03	149.60	146.61	148.37	148.37	-0.28%	8,813
Oct 8, 2026	151.05	151.05	146.73	148.78	148.78	-0.51%	3,664
Oct 7, 2026	148.30	149.55	144.71	149.55	149.55	0.43%	8,123
Oct 6, 2026	149.76	150.39	148.45	148.91	148.91	-0.79%	10,258
Oct 5, 2026	156.17	156.17	147.44	150.10	150.10	-5.10%	24,084
Oct 2, 2026	157.60	158.96	156.83	158.17	158.17	1.28%	10,285
Oct 1, 2026	156.89	156.89	152.71	156.17	156.17	0.54%	60,847
Sep 30, 2026	160.50	160.50	155.33	155.33	155.33	-2.80%	8,750
Sep 29, 2026	159.84	160.50	157.83	159.80	159.80	0.18%	7,758
Sep 28, 2026	161.96	162.69	159.30	159.52	159.52	-1.47%	9,201
Sep 25, 2026	161.12	161.90	159.00	161.90	161.90	1.06%	4,527
Sep 24, 2026	159.52	160.57	158.65	160.20	160.20	-1.72%	3,343
Sep 23, 2026	160.80	163.98	159.97	163.00	163.00	1.10%	9,086
Sep 22, 2026	165.04	165.24	160.01	161.22	161.22	-1.83%	8,347
Sep 21, 2026	162.67	164.22	160.88	164.22	164.22	1.98%	6,064
Sep 18, 2026	162.56	164.08	161.03	161.03	161.03	-0.94%	14,626
Sep 17, 2026	162.76	164.39	159.00	162.56	162.56	1.60%	11,233
Sep 16, 2026	169.22	169.22	160.00	160.00	160.00	-5.30%	15,171
Sep 15, 2026	170.96	170.96	164.05	168.96	168.96	-0.91%	22,232
Sep 14, 2026	174.95	174.95	168.30	170.52	170.52	-2.53%	10,586
Sep 11, 2026	175.64	176.42	172.97	174.95	174.95	0.67%	6,403
Sep 10, 2026	174.16	175.67	172.44	173.79	173.79	-0.86%	5,559
Sep 9, 2026	174.88	176.47	172.10	175.30	175.30	0.02%	7,302
Sep 8, 2026	176.56	176.56	174.12	175.27	175.27	-1.77%	5,468
Sep 4, 2026	176.59	178.43	174.97	178.43	178.43	1.13%	3,932
Sep 3, 2026	171.96	177.12	171.96	176.43	176.43	2.76%	9,474
Sep 2, 2026	174.22	174.22	169.85	171.69	171.69	-0.46%	7,096
Sep 1, 2026	176.58	177.38	171.84	172.49	172.49	-2.32%	13,031
Aug 31, 2026	181.31	181.31	175.22	176.58	176.58	-2.60%	15,776
Aug 28, 2026	178.76	182.80	178.38	181.88	181.30	1.44%	6,447
Aug 27, 2026	177.78	182.79	177.78	179.30	178.72	-0.16%	2,848
Aug 26, 2026	182.87	182.87	178.35	179.59	179.01	-1.37%	3,893
Aug 25, 2026	179.50	182.17	178.23	182.08	181.50	2.46%	5,322
Aug 24, 2026	173.61	179.63	173.61	177.70	177.13	-0.34%	7,919
Aug 21, 2026	174.59	178.56	173.58	178.31	177.74	3.15%	14,415
Aug 20, 2026	176.86	177.35	172.86	172.86	172.30	-1.28%	25,145
Aug 19, 2026	183.26	183.26	174.88	175.10	174.54	-4.42%	40,050
Aug 18, 2026	181.00	183.20	178.57	183.20	182.61	0.11%	1,157