Skip to main content
The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
143.86
-7.64 (-5.04%)
At close: Mar 6, 2026

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026146.00146.00141.51142.50142.50-5.94%4,357
Mar 5, 2026151.00151.94145.41151.50151.50-0.13%2,433
Mar 4, 2026150.24152.22150.00151.70151.70-1.04%1,982
Mar 3, 2026147.00153.30146.00153.30153.303.22%4,090
Mar 2, 2026150.02151.19145.83148.52148.52-1.00%17,029
Feb 27, 2026160.76160.76146.00150.02150.02-8.75%7,659
Feb 26, 2026158.78164.40158.32164.40163.854.24%870
Feb 25, 2026155.78158.21155.78157.71157.191.49%336
Feb 24, 2026153.34156.59151.87155.39154.870.96%778
Feb 23, 2026158.53159.59152.10153.92153.41-3.07%1,656
Feb 20, 2026160.88160.88156.25158.80158.27-0.30%8,618
Feb 19, 2026162.89162.89158.64159.28158.75-2.22%4,286
Feb 18, 2026161.89164.19161.89162.90162.361.88%317
Feb 13, 2026157.35159.89152.69159.89159.361.61%4,855
Feb 12, 2026163.97166.66156.80157.35156.83-4.95%1,289
Feb 11, 2026163.92167.19161.00165.54164.990.65%1,933
Feb 10, 2026165.01167.29161.80164.47163.92-1.25%689
Feb 9, 2026160.69166.55160.69166.55166.003.47%2,281
Feb 6, 2026157.06162.11156.98160.96160.431.88%22,511
Feb 5, 2026161.00161.00153.82157.99157.46-4.58%43,875
Feb 4, 2026163.49165.58157.11165.58165.031.38%92,670
Feb 3, 2026168.19168.19161.05163.33162.79-1.92%52,642
Feb 2, 2026164.07166.52161.62166.52165.971.49%18,154
Jan 30, 2026163.17164.89162.25164.07163.520.05%23,928
Jan 29, 2026162.35165.01161.27163.99163.451.54%5,525
Jan 28, 2026160.62162.25159.60161.50160.960.55%2,624
Jan 27, 2026170.99170.99160.23160.62160.09-1.99%21,976
Jan 26, 2026161.86164.51160.80163.88163.341.25%16,436
Jan 23, 2026165.70165.98161.86161.86161.32-2.44%74,266
Jan 22, 2026169.40171.33165.90165.90165.35-2.07%828
Jan 21, 2026168.29171.55168.12169.40168.840.49%84,875
Jan 20, 2026171.50173.68168.57168.57168.01-3.56%128,308
Jan 19, 2026175.00175.01173.80174.80174.220.46%74,734
Jan 16, 2026174.25175.62171.39174.00173.420.17%376,110
Jan 15, 2026166.92175.08163.99173.71173.131.83%10,552
Jan 14, 2026170.99170.99164.31170.58170.010.34%24,480
Jan 13, 2026169.93170.44166.65170.01169.451.11%1,187
Jan 12, 2026168.00170.15166.50168.15167.59-1.67%602
Jan 9, 2026170.99171.00166.64171.00170.43-2,070
Jan 8, 2026167.83171.00167.50171.00170.431.62%638
Jan 7, 2026170.93172.34167.94168.28167.72-1.55%4,119
Jan 6, 2026178.87178.87169.15170.93170.360.13%6,767
Jan 5, 2026165.05173.27164.91170.71170.144.52%5,521
Jan 2, 2026161.52165.10159.21163.33162.791.12%11,089
Dec 30, 2025170.34170.34161.17161.52160.98-4.23%923
Dec 29, 2025169.17169.17165.62168.65168.09-0.57%515
Dec 26, 2025166.57169.61166.57169.61169.052.05%6,677
Dec 23, 2025167.87167.87165.55166.21165.66-1.03%409
Dec 22, 2025166.62168.56164.99167.94167.381.80%736
Dec 19, 2025162.64165.77161.18164.97164.421.93%3,188
Dec 18, 2025162.93164.19160.96161.85161.311.03%1,462
Dec 17, 2025161.44164.09160.01160.20159.670.28%673
Dec 16, 2025162.14162.75159.09159.76159.231.27%4,419
Dec 15, 2025164.76164.76157.76157.76157.24-1.76%8,214
Dec 12, 2025164.64164.64160.59160.59160.06-2.53%1,536
Dec 11, 2025161.62165.00160.83164.76164.211.38%1,381
Dec 10, 2025159.40163.47158.54162.52161.982.25%4,088
Dec 9, 2025156.75160.00156.75158.95158.421.40%585
Dec 8, 2025155.14157.81154.27156.75156.232.41%5,090
Dec 5, 2025148.49155.60147.75153.06152.553.69%8,518
Dec 4, 2025148.00148.90147.03147.61147.12-0.04%3,690
Dec 3, 2025144.79148.51143.47147.67147.181.85%4,052
Dec 2, 2025144.95145.82144.00144.99144.51-0.14%956
Dec 1, 2025148.34148.34144.00145.20144.72-2.12%89,603
Nov 28, 2025146.90148.35144.00148.34147.362.87%7,912
Nov 27, 2025144.82146.99142.06144.20143.25-0.43%1,203
Nov 26, 2025143.51145.80143.51144.82143.860.40%2,323
Nov 25, 2025141.57144.40140.37144.24143.292.30%4,186
Nov 24, 2025136.00142.46136.00141.00140.071.34%26,084
Nov 21, 2025141.99141.99136.22139.13138.21-2.02%8,255
Nov 19, 2025139.12142.00138.24142.00141.062.38%1,673
Nov 18, 2025137.11139.45136.02138.70137.781.16%1,641
Nov 17, 2025139.00140.85137.00137.11136.20-2.76%3,300
Nov 14, 2025142.11142.11137.50141.00140.070.21%7,486
Nov 13, 2025147.70148.36140.70140.70139.77-4.75%1,263
Nov 12, 2025143.89147.92142.77147.72146.743.69%5,283
Nov 11, 2025139.35142.50139.35142.46141.520.89%2,705
Nov 10, 2025140.06142.81139.97141.21140.281.52%970
Nov 7, 2025140.23140.42135.66139.10138.18-0.37%2,512
Nov 6, 2025141.98142.12138.79139.61138.69-1.68%14,085
Nov 5, 2025142.97143.40138.90141.99141.05-0.98%2,184
Nov 4, 2025144.99144.99138.85143.40142.452.43%3,404
Nov 3, 2025141.40142.10139.96140.00139.07-0.50%2,084
Oct 31, 2025141.76142.26140.56140.70139.77-0.75%1,508
Oct 30, 2025141.00144.93140.27141.76140.82-1.21%2,444
Oct 29, 2025140.25143.50139.32143.50142.551.68%828
Oct 28, 2025142.10143.11140.71141.13140.200.02%2,616
Oct 27, 2025141.00142.87141.00141.10140.170.31%1,273
Oct 24, 2025136.16140.92136.02140.67139.744.39%1,992
Oct 23, 2025134.00135.32133.69134.75133.860.28%974
Oct 22, 2025136.67136.68133.90134.37133.48-1.78%16,914
Oct 21, 2025137.89137.89136.32136.80135.890.10%954
Oct 20, 2025132.25137.19132.25136.66135.761.60%893
Oct 17, 2025137.92138.33134.51134.51133.62-2.89%3,840
Oct 16, 2025137.35141.43136.90138.52137.60-1.29%6,492
Oct 15, 2025141.51142.01138.89140.33139.40-0.36%2,194
Oct 14, 2025140.63143.20136.41140.83139.90-2.32%18,123
Oct 13, 2025141.53144.17141.48144.17143.222.24%11,137
Oct 10, 2025139.01144.26139.01141.01140.080.93%9,144
Oct 9, 2025140.27140.27138.10139.71138.790.51%3,965