The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil · Delayed Price · Currency is BRL 179.22
-0.08 (-0.04%)
Last updated: Aug 28, 2026, 3:48 PM GMT-3
BVMF:GSGI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 178.76 | 182.80 | 178.38 | 181.88 | 181.88 | 1.44% | 6,447 |
| Aug 27, 2026 | 177.78 | 182.79 | 177.78 | 179.30 | 179.30 | -0.16% | 2,848 |
| Aug 26, 2026 | 182.87 | 182.87 | 178.35 | 179.59 | 179.59 | -1.37% | 3,893 |
| Aug 25, 2026 | 179.50 | 182.17 | 178.23 | 182.08 | 182.08 | 2.46% | 5,322 |
| Aug 24, 2026 | 173.61 | 179.63 | 173.61 | 177.70 | 177.70 | -0.34% | 7,919 |
| Aug 21, 2026 | 174.59 | 178.56 | 173.58 | 178.31 | 178.31 | 3.15% | 14,415 |
| Aug 20, 2026 | 176.86 | 177.35 | 172.86 | 172.86 | 172.86 | -1.28% | 25,849 |
| Aug 19, 2026 | 183.26 | 183.26 | 174.88 | 175.10 | 175.10 | -4.42% | 49,771 |
| Aug 18, 2026 | 181.00 | 183.20 | 178.57 | 183.20 | 183.20 | 0.11% | 1,177 |
| Aug 17, 2026 | 183.26 | 183.26 | 180.10 | 183.00 | 183.00 | -0.14% | 2,891 |
| Aug 14, 2026 | 180.32 | 183.25 | 179.54 | 183.25 | 183.25 | 0.14% | 4,590 |
| Aug 13, 2026 | 180.34 | 183.24 | 180.21 | 182.99 | 182.99 | 2.98% | 4,280 |
| Aug 12, 2026 | 178.38 | 181.65 | 177.70 | 177.70 | 177.70 | -0.33% | 6,281 |
| Aug 11, 2026 | 176.38 | 179.02 | 175.86 | 178.28 | 178.28 | 1.68% | 6,398 |
| Aug 10, 2026 | 176.52 | 177.53 | 175.33 | 175.33 | 175.33 | -0.38% | 4,421 |
| Aug 7, 2026 | 177.28 | 177.28 | 175.17 | 176.00 | 176.00 | 0.05% | 9,265 |
| Aug 6, 2026 | 181.81 | 181.91 | 175.63 | 175.92 | 175.92 | -3.31% | 5,876 |
| Aug 5, 2026 | 180.64 | 184.04 | 180.64 | 181.94 | 181.94 | 0.12% | 11,770 |
| Aug 4, 2026 | 175.00 | 181.72 | 175.00 | 181.72 | 181.72 | 4.08% | 13,213 |
| Aug 3, 2026 | 173.05 | 174.59 | 170.00 | 174.59 | 174.59 | 1.94% | 185,341 |
| Jul 31, 2026 | 173.69 | 173.69 | 171.27 | 171.27 | 171.27 | -4.22% | 18,638 |
| Jul 30, 2026 | 169.67 | 178.81 | 169.39 | 178.81 | 178.81 | 5.59% | 7,912 |
| Jul 29, 2026 | 174.00 | 175.39 | 166.51 | 169.34 | 169.34 | -4.75% | 68,107 |
| Jul 28, 2026 | 178.80 | 178.80 | 172.98 | 177.78 | 177.78 | -0.57% | 348,706 |
| Jul 27, 2026 | 180.00 | 184.91 | 176.06 | 178.80 | 178.80 | -0.01% | 51,076 |
| Jul 24, 2026 | 183.65 | 183.69 | 178.00 | 178.82 | 178.82 | -1.65% | 21,640 |
| Jul 23, 2026 | 183.92 | 183.92 | 180.19 | 181.82 | 181.82 | -1.26% | 41,551 |
| Jul 22, 2026 | 184.68 | 186.39 | 182.18 | 184.14 | 184.14 | 0.95% | 3,393 |
| Jul 21, 2026 | 177.88 | 183.90 | 177.88 | 182.40 | 182.40 | 2.54% | 2,454 |
| Jul 20, 2026 | 182.68 | 184.23 | 177.88 | 177.88 | 177.88 | -2.72% | 2,999 |
| Jul 17, 2026 | 185.01 | 185.20 | 180.00 | 182.86 | 182.86 | -1.16% | 47,812 |
| Jul 16, 2026 | 194.60 | 194.69 | 185.01 | 185.01 | 185.01 | -5.64% | 89,540 |
| Jul 15, 2026 | 193.96 | 196.06 | 189.58 | 196.06 | 196.06 | 1.06% | 67,907 |
| Jul 14, 2026 | 183.24 | 194.00 | 183.24 | 194.00 | 194.00 | 8.26% | 173,618 |
| Jul 13, 2026 | 179.75 | 181.05 | 177.63 | 179.19 | 179.19 | -0.78% | 24,984 |
| Jul 10, 2026 | 181.80 | 181.80 | 179.09 | 180.60 | 180.60 | 0.78% | 21,984 |
| Jul 9, 2026 | 178.00 | 182.01 | 178.00 | 179.20 | 179.20 | 1.19% | 36,285 |
| Jul 8, 2026 | 178.00 | 178.00 | 174.16 | 177.10 | 177.10 | -4.78% | 30,022 |
| Jul 7, 2026 | 179.74 | 186.00 | 177.51 | 186.00 | 186.00 | 2.77% | 10,477 |
| Jul 6, 2026 | 176.79 | 181.39 | 176.17 | 180.99 | 180.99 | 1.68% | 45,767 |
| Jul 3, 2026 | 180.00 | 180.00 | 175.83 | 178.00 | 178.00 | 0.24% | 886 |
| Jul 2, 2026 | 178.27 | 179.36 | 175.38 | 177.58 | 177.58 | -0.67% | 11,290 |
| Jul 1, 2026 | 175.48 | 179.11 | 174.05 | 178.78 | 178.78 | 1.87% | 31,244 |
| Jun 30, 2026 | 175.45 | 176.93 | 174.21 | 175.49 | 175.49 | -0.06% | 17,839 |
| Jun 29, 2026 | 177.00 | 178.47 | 175.59 | 175.59 | 175.59 | -0.80% | 9,456 |
| 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 |