U.S. markets closed

The Goldman Sachs Group, Inc. (GSGI34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
195.18+3.18 (+1.66%)
At close: 4:24PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021194.35195.18193.18195.18195.18182
Jul 29, 2021191.90192.00190.96192.00192.00124
Jul 28, 2021193.80194.34191.82191.82191.82240
Jul 27, 2021193.00194.34191.70194.34194.3466
Jul 26, 2021195.00195.41194.00194.36194.361,792
Jul 23, 2021193.32194.57192.68194.57194.571,209
Jul 22, 2021193.65193.65193.20193.62193.6254
Jul 21, 2021192.00195.71192.00193.65193.652,232
Jul 20, 2021187.00191.63187.00191.04191.041,018
Jul 19, 2021185.00186.39182.50185.97185.971,632
Jul 16, 2021190.86190.86186.60186.60186.601,073
Jul 15, 2021188.87193.19188.87190.95190.95204
Jul 14, 2021193.25193.25189.30189.30189.301,166
Jul 13, 2021199.60201.20192.86194.41194.413,199
Jul 12, 2021194.15199.23194.15197.72197.725,863
Jul 08, 2021188.90189.74187.49188.41188.411,858
Jul 07, 2021191.12194.20190.90192.65192.655,881
Jul 06, 2021192.00192.44189.59192.44192.44294
Jul 05, 2021190.00191.75190.00191.55191.55391
Jul 02, 2021187.02189.83187.00189.00189.006,040
Jul 01, 2021189.64190.03187.74189.46189.468,526
Jun 30, 2021188.00190.17188.00188.41188.41175
Jun 29, 2021184.47185.57183.58184.31184.31273
Jun 28, 2021180.66181.68180.66181.62181.62412
Jun 25, 2021181.79183.94179.41182.88182.881,823
Jun 24, 2021178.85181.79178.85181.79181.79901
Jun 23, 2021178.11180.41177.17179.50179.50533
Jun 22, 2021180.50180.52177.67177.80177.804,060
Jun 21, 2021177.41179.99177.41179.63179.63269
Jun 18, 2021180.00180.00176.91177.40177.402,801
Jun 17, 2021187.71187.71180.00182.36182.36861
Jun 16, 2021187.00188.68183.16187.72187.7211,714
Jun 15, 2021188.80189.05187.50188.00188.00744
Jun 14, 2021191.77191.77188.40188.50188.50952
Jun 11, 2021190.38193.95190.38193.00193.001,957
Jun 10, 2021194.74195.05190.00190.00190.00525
Jun 09, 2021193.00194.75193.00194.56194.561,346
Jun 08, 2021192.89195.20192.89194.60194.60366
Jun 07, 2021197.59199.60196.20196.40196.401,445
Jun 04, 2021195.00198.60194.00197.60197.60602
Jun 02, 2021197.68198.59192.80195.00195.001,356
Jun 01, 2021194.36198.15193.60196.11196.116,067
May 31, 2021187.51195.00187.51194.89194.89143
May 31, 20210.6252 Dividend
May 28, 2021194.12195.19192.50194.60193.971,392
May 27, 2021195.94195.94193.95195.18194.551,777
May 26, 2021195.00197.30194.91195.94195.31776
May 25, 2021196.44198.00195.00195.00194.37502
May 24, 2021195.50196.89194.60196.44195.81771
May 21, 2021191.33197.00191.33197.00196.371,788
May 20, 2021190.00190.95188.02190.75190.14355
May 19, 2021190.88190.88187.61189.86189.252,540
May 18, 2021195.00195.00193.03193.21192.59141
May 17, 2021195.70195.70188.76188.76188.15306
May 14, 2021191.17194.88191.17194.87194.242,139
May 13, 2021190.00191.33188.80191.33190.72337
May 12, 2021190.88196.19187.55187.81187.215,485
May 11, 2021193.00193.00187.71188.45187.841,072
May 10, 2021195.00196.79193.20193.20192.584,126
May 07, 2021191.20194.35190.20193.97193.352,693
May 06, 2021191.20193.00189.25193.00192.38318
May 05, 2021190.09192.90188.12192.26191.64728
May 04, 2021190.80190.80186.57189.49188.883,851
May 03, 2021190.35191.99189.41190.80190.195,987
Apr 30, 2021187.55190.50187.55189.90189.292,643
Apr 29, 2021187.38189.71186.69187.80187.201,464
Apr 28, 2021188.49189.24186.72187.38186.784,909
Apr 27, 2021188.05189.40186.61189.35188.7444,658
Apr 26, 2021188.00189.69186.10187.98187.381,275
Apr 23, 2021181.19187.15180.98186.88186.283,071
Apr 22, 2021184.90185.07180.87181.49180.911,470
Apr 20, 2021190.55190.55182.49184.12183.533,321
Apr 19, 2021191.69191.69187.38190.50189.891,428
Apr 16, 2021194.00194.66190.41191.40190.797,599
Apr 15, 2021190.00191.60188.04191.30190.6946,987
Apr 14, 2021189.00196.00189.00190.00189.395,477
Apr 13, 2021190.49190.49183.56183.56182.975,073
Apr 12, 2021187.72190.50187.27190.50189.89540
Apr 09, 2021184.00188.73184.00187.72187.124,994
Apr 08, 2021181.16184.62181.16184.38183.79916
Apr 07, 2021183.59184.50181.00184.50183.912,465
Apr 06, 2021184.00184.87182.00182.38181.792,347
Apr 05, 2021189.71189.71183.50184.08183.493,387
Apr 01, 2021184.59188.00184.59187.28186.684,954
Mar 31, 2021196.98196.98184.30184.59184.001,147
Mar 30, 2021189.23192.34188.70190.88190.271,887
Mar 29, 2021186.60189.18185.00188.40187.79361
Mar 26, 2021190.00191.50186.53187.19186.592,769
Mar 25, 2021186.38187.11182.90186.81186.212,274
Mar 24, 2021185.15185.65184.12184.30183.712,700
Mar 23, 2021186.55186.80183.00183.00182.411,995
Mar 22, 2021189.18189.18186.12187.80187.201,796
Mar 19, 2021192.72192.72187.74189.19188.587,373
Mar 18, 2021192.57198.29192.57193.56192.948,877
Mar 17, 2021196.01196.01191.88192.57191.952,882
Mar 16, 2021193.73193.73188.40193.02192.401,811
Mar 15, 2021196.53196.70192.90195.18194.553,212
Mar 12, 2021191.44194.70191.44194.20193.583,382
Mar 11, 2021192.90193.06189.78190.00189.393,332
Mar 10, 2021192.50195.99190.00193.30192.682,597
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...