Skip to main content
The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
153.06
+5.45 (3.69%)
At close: Dec 5, 2025

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025148.49155.60147.75153.06153.063.69%8,518
Dec 4, 2025148.00148.90147.03147.61147.61-0.04%3,690
Dec 3, 2025144.79148.51143.47147.67147.671.85%4,052
Dec 2, 2025144.95145.82144.00144.99144.99-0.14%956
Dec 1, 2025148.34148.34144.00145.20145.20-2.12%89,603
Nov 28, 2025146.90148.35144.00148.34147.842.87%7,912
Nov 27, 2025144.82146.99142.06144.20143.72-0.43%1,203
Nov 26, 2025143.51145.80143.51144.82144.340.40%2,323
Nov 25, 2025141.57144.40140.37144.24143.762.30%4,186
Nov 24, 2025136.00142.46136.00141.00140.531.34%26,084
Nov 21, 2025141.99141.99136.22139.13138.66-2.02%8,255
Nov 19, 2025139.12142.00138.24142.00141.532.38%1,673
Nov 18, 2025137.11139.45136.02138.70138.241.16%1,641
Nov 17, 2025139.00140.85137.00137.11136.65-2.76%3,300
Nov 14, 2025142.11142.11137.50141.00140.530.21%7,486
Nov 13, 2025147.70148.36140.70140.70140.23-4.75%1,263
Nov 12, 2025143.89147.92142.77147.72147.233.69%5,283
Nov 11, 2025139.35142.50139.35142.46141.980.89%2,705
Nov 10, 2025140.06142.81139.97141.21140.741.52%970
Nov 7, 2025140.23140.42135.66139.10138.64-0.37%2,512
Nov 6, 2025141.98142.12138.79139.61139.14-1.68%14,085
Nov 5, 2025142.97143.40138.90141.99141.52-0.98%2,184
Nov 4, 2025144.99144.99138.85143.40142.922.43%3,404
Nov 3, 2025141.40142.10139.96140.00139.53-0.50%2,084
Oct 31, 2025141.76142.26140.56140.70140.23-0.75%1,508
Oct 30, 2025141.00144.93140.27141.76141.29-1.21%2,444
Oct 29, 2025140.25143.50139.32143.50143.021.68%828
Oct 28, 2025142.10143.11140.71141.13140.660.02%2,616
Oct 27, 2025141.00142.87141.00141.10140.630.31%1,273
Oct 24, 2025136.16140.92136.02140.67140.204.39%1,992
Oct 23, 2025134.00135.32133.69134.75134.300.28%974
Oct 22, 2025136.67136.68133.90134.37133.92-1.78%16,914
Oct 21, 2025137.89137.89136.32136.80136.340.10%954
Oct 20, 2025132.25137.19132.25136.66136.201.60%893
Oct 17, 2025137.92138.33134.51134.51134.06-2.89%3,840
Oct 16, 2025137.35141.43136.90138.52138.06-1.29%6,492
Oct 15, 2025141.51142.01138.89140.33139.86-0.36%2,194
Oct 14, 2025140.63143.20136.41140.83140.36-2.32%18,123
Oct 13, 2025141.53144.17141.48144.17143.692.24%11,137
Oct 10, 2025139.01144.26139.01141.01140.540.93%9,144
Oct 9, 2025140.27140.27138.10139.71139.240.51%3,965
Oct 8, 2025140.74140.74138.02139.00138.54-1.08%1,401
Oct 7, 2025143.00143.12139.23140.52140.05-0.62%4,232
Oct 6, 2025141.67142.32139.20141.40140.930.57%1,787
Oct 3, 2025140.41141.84139.05140.60140.130.93%1,901
Oct 2, 2025140.10140.10138.04139.30138.83-0.74%14,482
Oct 1, 2025141.00141.00138.98140.34139.87-0.47%47,894
Sep 30, 2025139.89142.38139.60141.00140.53-1.23%691
Sep 29, 2025143.78143.78141.80142.75142.27-0.87%367
Sep 26, 2025141.99144.00141.95144.00143.521.42%2,532
Sep 25, 2025140.00142.35139.39141.99141.520.63%3,230
Sep 24, 2025142.00143.19140.70141.10140.63-0.98%1,012
Sep 23, 2025143.00146.30141.50142.50142.020.19%3,017
Sep 22, 2025142.92143.73142.02142.23141.75-0.98%5,624
Sep 19, 2025143.08143.64142.15143.64143.160.44%928
Sep 18, 2025140.55143.01139.68143.01142.531.74%1,393
Sep 17, 2025140.13141.06139.43140.56140.091.31%243
Sep 16, 2025139.73139.73138.04138.74138.28-0.66%680
Sep 15, 2025137.00140.00137.00139.66139.192.32%267
Sep 12, 2025142.21142.21136.49136.49136.03-3.06%182
Sep 11, 2025139.99142.24139.35140.80140.332.37%481
Sep 10, 2025138.93139.35137.54137.54137.08-0.38%369
Sep 9, 2025134.15138.30134.09138.06137.603.22%1,040
Sep 8, 2025133.10134.15132.80133.75133.30-0.09%1,065
Sep 5, 2025136.47136.47131.42133.87133.42-0.92%345
Sep 4, 2025133.21135.27133.21135.11134.661.59%1,808
Sep 3, 2025133.20133.20131.50132.99132.55-0.05%1,791
Sep 2, 2025134.58134.58131.98133.06132.62-2.16%2,187
Sep 1, 2025136.00136.00133.48136.00135.552.21%701
Aug 29, 2025135.32135.32133.06133.06132.62-2.09%3,120
Aug 28, 2025135.90135.90133.50135.90135.45-0.37%74
Aug 27, 2025136.00137.47134.68136.40135.470.86%2,142
Aug 26, 2025133.35135.24133.35135.24134.310.96%367
Aug 25, 2025133.40134.51133.40133.95133.030.56%701
Aug 22, 2025131.28134.44131.28133.21132.301.72%2,209
Aug 21, 2025130.48131.51130.48130.96130.06-0.55%401
Aug 20, 2025130.00132.40129.33131.69130.79-0.66%454
Aug 19, 2025133.20133.20131.04132.56131.65-0.18%1,051
Aug 18, 2025131.30132.80131.23132.80131.891.46%479
Aug 15, 2025134.80134.80130.89130.89129.99-2.52%2,263
Aug 14, 2025134.12134.28133.68134.28133.36-0.20%48
Aug 13, 2025133.90134.55132.24134.55133.630.79%665
Aug 12, 2025134.02134.39133.12133.50132.592.08%206
Aug 11, 2025132.00132.00129.85130.78129.88-0.52%1,310
Aug 8, 2025130.78131.52130.28131.46130.560.82%700
Aug 7, 2025131.95131.95130.06130.39129.50-0.64%665
Aug 6, 2025132.47132.49131.23131.23130.33-1.12%323
Aug 5, 2025130.62134.31130.62132.72131.81-0.43%575
Aug 4, 2025132.56133.56131.00133.29132.381.56%300
Aug 1, 2025135.27135.27128.80131.24130.34-2.98%3,486
Jul 31, 2025136.36136.87134.32135.27134.34-0.65%1,212
Jul 30, 2025137.15137.62134.54136.15135.220.27%2,899
Jul 29, 2025136.03136.30134.40135.79134.861.11%1,366
Jul 28, 2025135.70135.95134.30134.30133.38-0.84%656
Jul 25, 2025133.07135.55132.65135.44134.513.78%577
Jul 24, 2025133.21133.28130.51130.51129.62-2.02%649
Jul 23, 2025130.41133.20130.26133.20132.292.46%644
Jul 22, 2025130.01131.00128.90130.00129.11-0.01%678
Jul 21, 2025133.73133.73130.01130.01129.12-1.81%757
Jul 18, 2025129.80132.40129.34132.40131.491.77%1,055