Skip to main content
The Goldman Sachs Group, Inc. (BVMF:GSGI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
153.87
-2.29 (-1.47%)
Last updated: Apr 28, 2026, 4:35 PM GMT-3

The Goldman Sachs Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026151.86156.16151.86156.16156.161.92%1,969
Apr 24, 2026155.14155.76153.22153.22153.22-0.94%2,377
Apr 23, 2026154.15155.81153.26154.67154.670.32%2,102
Apr 22, 2026155.50155.68154.18154.18154.18-0.85%5,026
Apr 20, 2026154.65156.18153.80155.50155.501.77%5,133
Apr 17, 2026150.97154.45150.97152.80152.802.38%6,326
Apr 16, 2026150.42151.50149.25149.25149.250.29%6,388
Apr 15, 2026154.64154.64148.82148.82148.82-4.05%15,759
Apr 14, 2026148.50155.10148.15155.10155.104.30%12,099
Apr 13, 2026145.48155.00145.32148.70148.70-1.23%5,820
Apr 10, 2026152.00152.90149.96150.55150.55-1.61%15,880
Apr 9, 2026153.26154.50151.93153.01153.01-1.32%3,159
Apr 8, 2026150.05155.07150.05155.05155.054.93%11,570
Apr 7, 2026148.58148.94146.51147.77147.77-0.16%986
Apr 6, 2026149.99149.99147.75148.00148.00-0.19%1,114
Apr 2, 2026144.25150.00144.18148.28148.280.67%3,071
Apr 1, 2026147.99149.47146.30147.30147.300.70%11,511
Mar 31, 2026141.73146.40141.73146.27146.273.15%3,353
Mar 30, 2026141.91143.05140.20141.80141.801.06%1,971
Mar 27, 2026142.80142.80139.60140.31140.31-1.87%7,021
Mar 26, 2026144.92146.60142.98142.99142.99-2.73%1,964
Mar 25, 2026147.06148.99145.53147.00147.000.68%1,126
Mar 24, 2026145.40147.95144.01146.00146.00-0.67%5,582
Mar 23, 2026147.65147.97145.51146.98146.980.55%1,960
Mar 20, 2026139.30146.18139.30146.18146.183.34%7,363
Mar 19, 2026141.50141.93139.27141.45141.45-0.39%3,232
Mar 18, 2026139.81142.00139.46142.00142.00-2.66%197
Mar 17, 2026140.00145.88139.35145.88145.884.72%468
Mar 16, 2026139.36141.15138.30139.30139.300.48%847
Mar 13, 2026136.01139.37136.01138.64138.640.48%5,678
Mar 12, 2026139.96140.48137.00137.98137.98-2.80%1,941
Mar 11, 2026143.51143.51139.45141.95141.95-3.43%4,815
Mar 10, 2026143.22146.99142.85146.99146.992.46%970
Mar 9, 2026140.05143.46138.59143.46143.460.67%3,542
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