The Goldman Sachs Group, Inc. (GSGI34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 157.79 | 157.79 | 153.39 | 155.80 | 155.80 | 1,232 |
| 26 May 2022 | 155.24 | 155.37 | 154.13 | 154.49 | 154.49 | 177 |
| 25 May 2022 | 149.76 | 152.72 | 149.76 | 151.65 | 151.65 | 316 |
| 24 May 2022 | 148.79 | 151.58 | 148.27 | 151.58 | 151.58 | 220 |
| 23 May 2022 | 150.89 | 153.69 | 150.50 | 151.90 | 151.90 | 1,210 |
| 20 May 2022 | 151.19 | 152.50 | 146.11 | 148.67 | 148.67 | 2,793 |
| 19 May 2022 | 150.61 | 151.57 | 148.50 | 151.19 | 151.19 | 846 |
| 18 May 2022 | 153.53 | 155.49 | 152.03 | 152.30 | 152.30 | 1,596 |
| 17 May 2022 | 153.58 | 154.96 | 153.10 | 154.63 | 154.63 | 4,996 |
| 16 May 2022 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
| 13 May 2022 | 157.98 | 158.12 | 154.86 | 155.41 | 155.41 | 4,241 |
| 12 May 2022 | 154.78 | 155.30 | 151.17 | 153.44 | 153.44 | 4,336 |
| 11 May 2022 | 156.00 | 157.48 | 155.81 | 156.20 | 156.20 | 704 |
| 10 May 2022 | 159.53 | 161.23 | 155.90 | 156.63 | 156.63 | 1,680 |
| 09 May 2022 | 157.00 | 160.94 | 157.00 | 158.10 | 158.10 | 1,988 |
| 06 May 2022 | 156.15 | 158.76 | 156.15 | 158.39 | 158.39 | 3,405 |
| 05 May 2022 | 157.85 | 158.22 | 155.42 | 156.00 | 156.00 | 401 |
| 04 May 2022 | 158.50 | 159.28 | 157.11 | 158.57 | 158.57 | 1,457 |
| 03 May 2022 | 157.00 | 160.00 | 155.75 | 156.91 | 156.91 | 6,223 |
| 02 May 2022 | 153.61 | 157.76 | 153.61 | 154.00 | 154.00 | 6,954 |
| 29 Apr 2022 | 156.31 | 156.79 | 151.22 | 151.22 | 151.22 | 4,950 |
| 28 Apr 2022 | 156.25 | 158.20 | 156.25 | 157.48 | 157.48 | 412 |
| 27 Apr 2022 | 158.65 | 159.04 | 152.50 | 152.50 | 152.50 | 1,050 |
| 26 Apr 2022 | 158.46 | 158.81 | 155.36 | 156.79 | 156.79 | 5,126 |
| 25 Apr 2022 | 152.55 | 157.33 | 152.55 | 156.65 | 156.65 | 2,826 |
| 22 Apr 2022 | 154.84 | 156.29 | 154.84 | 155.30 | 155.30 | 1,504 |
| 20 Apr 2022 | 157.50 | 159.38 | 157.50 | 157.95 | 157.95 | 1,503 |
| 19 Apr 2022 | 147.01 | 157.50 | 146.06 | 156.76 | 156.76 | 2,320 |
| 18 Apr 2022 | 150.85 | 154.84 | 150.71 | 153.34 | 153.34 | 1,544 |
| 14 Apr 2022 | 154.06 | 155.84 | 150.44 | 151.03 | 151.03 | 678 |
| 13 Apr 2022 | 148.00 | 150.75 | 147.59 | 149.50 | 149.50 | 448 |
| 12 Apr 2022 | 151.93 | 151.93 | 148.75 | 149.23 | 149.23 | 443 |
| 11 Apr 2022 | 150.50 | 154.50 | 150.49 | 150.54 | 150.54 | 413 |
| 08 Apr 2022 | 150.46 | 153.39 | 150.46 | 150.87 | 150.87 | 5,085 |
| 07 Apr 2022 | 148.10 | 149.42 | 146.91 | 149.19 | 149.19 | 2,612 |
| 06 Apr 2022 | 151.08 | 151.08 | 148.85 | 149.93 | 149.93 | 3,971 |
| 05 Apr 2022 | 151.68 | 152.29 | 150.92 | 151.08 | 151.08 | 1,129 |
| 04 Apr 2022 | 152.36 | 153.27 | 150.59 | 150.86 | 150.86 | 3,362 |
| 01 Apr 2022 | 156.69 | 157.60 | 153.40 | 153.40 | 153.40 | 6,470 |
| 31 Mar 2022 | 159.51 | 159.51 | 157.02 | 157.75 | 157.75 | 530 |
| 30 Mar 2022 | 160.00 | 161.54 | 159.96 | 160.09 | 160.09 | 409 |
| 29 Mar 2022 | 163.67 | 163.67 | 160.96 | 161.90 | 161.90 | 5,265 |
| 28 Mar 2022 | 160.71 | 160.95 | 158.88 | 159.80 | 159.80 | 3,287 |
| 25 Mar 2022 | 161.81 | 163.00 | 159.26 | 159.26 | 159.26 | 2,453 |
| 24 Mar 2022 | 162.00 | 163.51 | 161.28 | 162.47 | 162.47 | 2,439 |
| 23 Mar 2022 | 168.13 | 168.13 | 162.53 | 162.60 | 162.60 | 4,889 |
| 22 Mar 2022 | 167.36 | 169.28 | 167.36 | 168.90 | 168.90 | 491 |
| 21 Mar 2022 | 173.05 | 173.05 | 166.84 | 166.84 | 166.84 | 469 |
| 18 Mar 2022 | 173.64 | 173.67 | 170.95 | 170.95 | 170.95 | 4,435 |
| 17 Mar 2022 | 171.00 | 173.64 | 170.68 | 173.64 | 173.64 | 612 |
| 16 Mar 2022 | 171.70 | 174.54 | 171.70 | 173.60 | 173.60 | 5,151 |
| 15 Mar 2022 | 170.00 | 170.18 | 167.68 | 169.64 | 169.64 | 669 |
| 14 Mar 2022 | 165.74 | 167.00 | 164.75 | 166.35 | 166.35 | 1,128 |
| 11 Mar 2022 | 166.71 | 167.92 | 165.74 | 165.74 | 165.74 | 3,988 |
| 10 Mar 2022 | 165.75 | 167.10 | 163.59 | 165.13 | 165.13 | 2,444 |
| 09 Mar 2022 | 165.75 | 168.74 | 165.75 | 167.36 | 167.36 | 813 |
| 08 Mar 2022 | 165.00 | 166.60 | 162.48 | 164.17 | 164.17 | 1,255 |
| 07 Mar 2022 | 164.18 | 166.00 | 163.49 | 164.38 | 164.38 | 2,813 |
| 04 Mar 2022 | 166.73 | 167.61 | 164.45 | 165.63 | 165.63 | 5,711 |
| 03 Mar 2022 | 171.01 | 171.46 | 166.49 | 166.73 | 166.73 | 3,914 |
| 02 Mar 2022 | 168.00 | 173.06 | 168.00 | 172.70 | 172.70 | 11,059 |
| 25 Feb 2022 | 164.25 | 177.40 | 163.00 | 177.40 | 177.40 | 7,140 |
| 25 Feb 2022 | 0.94686 Dividend | |||||
| 24 Feb 2022 | 167.00 | 169.00 | 157.31 | 165.00 | 164.05 | 70,486 |
| 23 Feb 2022 | 174.71 | 174.71 | 169.10 | 169.10 | 168.13 | 1,425 |
| 22 Feb 2022 | 175.65 | 176.54 | 173.30 | 176.51 | 175.50 | 2,045 |
| 21 Feb 2022 | 175.68 | 177.00 | 174.20 | 174.20 | 173.20 | 1,372 |
| 18 Feb 2022 | 180.70 | 180.70 | 174.62 | 174.62 | 173.62 | 8,229 |
| 17 Feb 2022 | 185.94 | 186.08 | 180.00 | 181.52 | 180.48 | 3,743 |
| 16 Feb 2022 | 186.58 | 187.17 | 183.65 | 185.05 | 183.99 | 1,012 |
| 15 Feb 2022 | 189.29 | 189.64 | 187.33 | 187.33 | 186.26 | 3,600 |
| 14 Feb 2022 | 189.00 | 189.57 | 186.28 | 188.09 | 187.01 | 6,381 |
| 11 Feb 2022 | 192.47 | 194.75 | 189.69 | 190.80 | 189.71 | 39,337 |
| 10 Feb 2022 | 195.67 | 197.20 | 193.51 | 194.02 | 192.91 | 4,834 |
| 09 Feb 2022 | 196.10 | 197.74 | 194.00 | 195.81 | 194.69 | 2,240 |
| 08 Feb 2022 | 194.88 | 196.22 | 192.94 | 194.09 | 192.98 | 5,919 |
| 07 Feb 2022 | 196.43 | 196.43 | 191.79 | 193.61 | 192.50 | 5,216 |
| 04 Feb 2022 | 190.17 | 197.15 | 190.17 | 196.43 | 195.30 | 15,320 |
| 03 Feb 2022 | 192.48 | 193.20 | 190.70 | 190.75 | 189.66 | 17,166 |
| 02 Feb 2022 | 191.67 | 194.17 | 190.88 | 191.19 | 190.09 | 8,690 |
| 01 Feb 2022 | 187.62 | 191.98 | 187.19 | 191.98 | 190.88 | 9,268 |
| 31 Jan 2022 | 186.00 | 187.80 | 184.43 | 187.62 | 186.54 | 4,647 |
| 28 Jan 2022 | 182.97 | 186.21 | 180.77 | 186.00 | 184.93 | 7,234 |
| 27 Jan 2022 | 185.57 | 186.95 | 183.33 | 183.62 | 182.57 | 1,214 |
| 26 Jan 2022 | 187.34 | 190.72 | 185.20 | 186.25 | 185.18 | 5,621 |
| 25 Jan 2022 | 186.89 | 186.89 | 182.37 | 186.19 | 185.12 | 4,898 |
| 24 Jan 2022 | 187.50 | 190.55 | 180.80 | 190.55 | 189.46 | 5,194 |
| 21 Jan 2022 | 188.93 | 188.93 | 186.34 | 186.35 | 185.28 | 9,072 |
| 20 Jan 2022 | 189.77 | 193.42 | 188.00 | 190.57 | 189.48 | 13,879 |
| 19 Jan 2022 | 197.15 | 199.35 | 189.00 | 189.00 | 187.92 | 44,149 |
| 18 Jan 2022 | 212.90 | 212.90 | 192.11 | 197.17 | 196.04 | 24,756 |
| 17 Jan 2022 | 208.79 | 212.97 | 208.79 | 212.90 | 211.68 | 1,836 |
| 14 Jan 2022 | 215.05 | 215.05 | 207.95 | 208.79 | 207.59 | 1,235 |
| 13 Jan 2022 | 216.16 | 218.16 | 215.68 | 215.68 | 214.44 | 1,577 |
| 12 Jan 2022 | 225.00 | 225.00 | 214.96 | 215.81 | 214.57 | 2,616 |
| 11 Jan 2022 | 225.61 | 226.20 | 223.00 | 224.76 | 223.47 | 228 |
| 10 Jan 2022 | 224.85 | 229.53 | 223.98 | 225.61 | 224.32 | 1,791 |
| 07 Jan 2022 | 225.68 | 227.16 | 223.78 | 224.93 | 223.64 | 999 |
| 06 Jan 2022 | 228.84 | 229.07 | 221.78 | 225.68 | 224.38 | 1,836 |
| 05 Jan 2022 | 231.59 | 233.00 | 227.58 | 228.54 | 227.23 | 6,930 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
