The Goldman Sachs Group, Inc. (GSGI34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:48PM BRT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 92.90 | 95.12 | 92.90 | 94.48 | 94.48 | 3,644 |
| 25 Jul 2024 | 91.36 | 93.11 | 91.36 | 92.71 | 92.71 | 4,766 |
| 24 Jul 2024 | 92.44 | 93.10 | 91.63 | 92.45 | 92.45 | 1,773 |
| 23 Jul 2024 | 91.01 | 92.30 | 90.87 | 91.71 | 91.71 | 14,285 |
| 22 Jul 2024 | 92.19 | 92.19 | 89.25 | 90.63 | 90.63 | 26,985 |
| 19 Jul 2024 | 90.69 | 92.00 | 89.58 | 92.00 | 92.00 | 2,583 |
| 18 Jul 2024 | 90.09 | 93.29 | 89.98 | 90.50 | 90.50 | 20,448 |
| 17 Jul 2024 | 92.00 | 93.18 | 91.37 | 91.93 | 91.93 | 87,953 |
| 16 Jul 2024 | 89.04 | 91.68 | 88.92 | 91.45 | 91.45 | 5,281 |
| 15 Jul 2024 | 86.94 | 89.63 | 86.94 | 89.27 | 89.27 | 107,391 |
| 12 Jul 2024 | 87.86 | 87.93 | 86.94 | 86.94 | 86.94 | 1,774 |
| 11 Jul 2024 | 86.39 | 87.50 | 86.00 | 87.01 | 87.01 | 2,852 |
| 10 Jul 2024 | 84.98 | 86.21 | 84.42 | 86.10 | 86.10 | 1,117 |
| 09 Jul 2024 | 84.64 | 86.43 | 83.84 | 85.84 | 85.84 | 2,248 |
| 08 Jul 2024 | 85.28 | 87.04 | 84.63 | 84.79 | 84.79 | 4,358 |
| 05 Jul 2024 | 85.64 | 85.83 | 83.94 | 84.30 | 84.30 | 5,257 |
| 04 Jul 2024 | 86.72 | 86.72 | 85.00 | 85.64 | 85.64 | 1,313 |
| 03 Jul 2024 | 88.02 | 88.40 | 86.76 | 87.39 | 87.39 | 5,511 |
| 02 Jul 2024 | 87.42 | 88.56 | 87.22 | 88.47 | 88.47 | 3,458 |
| 01 Jul 2024 | 85.20 | 87.42 | 84.60 | 87.42 | 87.42 | 8,792 |
| 28 Jun 2024 | 84.00 | 84.62 | 83.69 | 84.22 | 84.22 | 1,042 |
| 27 Jun 2024 | 83.59 | 83.59 | 81.48 | 81.90 | 81.90 | 837 |
| 26 Jun 2024 | 83.08 | 84.24 | 83.07 | 83.59 | 83.59 | 889 |
| 25 Jun 2024 | 83.30 | 83.76 | 82.97 | 83.07 | 83.07 | 1,955 |
| 24 Jun 2024 | 81.84 | 83.28 | 81.15 | 83.28 | 83.28 | 690 |
| 21 Jun 2024 | 83.20 | 83.44 | 81.84 | 81.84 | 81.84 | 1,068 |
| 20 Jun 2024 | 84.74 | 84.74 | 82.50 | 83.20 | 83.20 | 21,209 |
| 19 Jun 2024 | 85.93 | 85.93 | 83.50 | 85.60 | 85.60 | 393 |
| 18 Jun 2024 | 82.17 | 83.50 | 81.38 | 83.50 | 83.50 | 20,467 |
| 17 Jun 2024 | 79.80 | 81.42 | 79.80 | 81.41 | 81.41 | 4,757 |
| 14 Jun 2024 | 79.36 | 80.35 | 78.76 | 79.80 | 79.80 | 2,562 |
| 13 Jun 2024 | 80.27 | 80.55 | 79.51 | 80.26 | 80.26 | 485 |
| 12 Jun 2024 | 81.12 | 82.61 | 80.52 | 80.52 | 80.52 | 1,192 |
| 11 Jun 2024 | 80.99 | 80.99 | 79.35 | 79.55 | 79.55 | 4,922 |
| 10 Jun 2024 | 79.99 | 81.65 | 79.99 | 81.13 | 81.13 | 1,095 |
| 07 Jun 2024 | 80.31 | 80.91 | 80.03 | 80.91 | 80.91 | 480 |
| 06 Jun 2024 | 81.88 | 81.88 | 80.15 | 80.31 | 80.31 | 770 |
| 05 Jun 2024 | 81.22 | 81.71 | 80.76 | 81.71 | 81.71 | 3,739 |
| 04 Jun 2024 | 78.40 | 80.24 | 78.40 | 80.22 | 80.22 | 250 |
| 03 Jun 2024 | 79.70 | 80.56 | 78.51 | 79.47 | 79.47 | 5,319 |
| 31 May 2024 | 79.25 | 79.70 | 78.50 | 79.70 | 79.70 | 780 |
| 29 May 2024 | 78.87 | 79.50 | 78.86 | 79.25 | 79.25 | 217 |
| 29 May 2024 | 0.356658 Dividend | |||||
| 28 May 2024 | 80.20 | 80.20 | 78.85 | 78.87 | 78.51 | 4,351 |
| 27 May 2024 | 80.08 | 80.14 | 78.87 | 78.98 | 78.62 | 801 |
| 24 May 2024 | 79.85 | 80.16 | 79.17 | 80.16 | 79.80 | 1,368 |
| 23 May 2024 | 79.92 | 79.92 | 78.62 | 78.62 | 78.26 | 2,603 |
| 22 May 2024 | 78.53 | 81.99 | 76.13 | 81.99 | 81.62 | 1,663 |
| 21 May 2024 | 79.55 | 80.40 | 79.44 | 80.14 | 79.78 | 2,692 |
| 20 May 2024 | 80.56 | 80.56 | 78.80 | 79.32 | 78.96 | 2,147 |
| 17 May 2024 | 79.84 | 79.93 | 79.42 | 79.85 | 79.49 | 1,333 |
| 16 May 2024 | 79.50 | 80.00 | 79.26 | 80.00 | 79.64 | 717 |
| 15 May 2024 | 79.55 | 79.86 | 79.23 | 79.28 | 78.92 | 224 |
| 14 May 2024 | 78.24 | 79.16 | 78.24 | 78.75 | 78.39 | 174 |
| 13 May 2024 | 77.84 | 78.51 | 77.84 | 78.35 | 78.00 | 354 |
| 10 May 2024 | 77.00 | 78.78 | 76.57 | 76.57 | 76.22 | 2,467 |
| 09 May 2024 | 77.28 | 78.15 | 76.49 | 76.49 | 76.14 | 465 |
| 08 May 2024 | 75.20 | 75.87 | 75.00 | 75.40 | 75.06 | 6,296 |
| 07 May 2024 | 75.36 | 75.44 | 74.80 | 74.97 | 74.63 | 314 |
| 06 May 2024 | 74.75 | 75.11 | 74.53 | 74.90 | 74.56 | 931 |
| 03 May 2024 | 73.01 | 74.58 | 73.01 | 73.78 | 73.45 | 4,090 |
| 02 May 2024 | 74.34 | 74.34 | 73.05 | 73.79 | 73.46 | 13,809 |
| 30 Apr 2024 | 73.76 | 74.54 | 73.43 | 74.34 | 74.00 | 1,772 |
| 29 Apr 2024 | 73.29 | 73.94 | 73.04 | 73.65 | 73.32 | 9,174 |
| 26 Apr 2024 | 71.33 | 73.05 | 71.33 | 73.05 | 72.72 | 1,476 |
| 25 Apr 2024 | 72.58 | 72.80 | 71.40 | 72.10 | 71.77 | 865 |
| 24 Apr 2024 | 72.38 | 73.10 | 72.27 | 72.58 | 72.25 | 2,727 |
| 23 Apr 2024 | 72.22 | 72.80 | 71.75 | 72.38 | 72.05 | 1,696 |
| 22 Apr 2024 | 70.56 | 71.82 | 70.56 | 71.82 | 71.50 | 4,942 |
| 19 Apr 2024 | 71.26 | 71.26 | 69.79 | 69.79 | 69.47 | 1,449 |
| 18 Apr 2024 | 71.02 | 71.47 | 70.67 | 70.70 | 70.38 | 2,759 |
| 17 Apr 2024 | 70.21 | 70.91 | 70.21 | 70.67 | 70.35 | 3,556 |
| 16 Apr 2024 | 70.00 | 70.98 | 69.56 | 69.63 | 69.32 | 732 |
| 15 Apr 2024 | 69.79 | 70.70 | 69.02 | 69.02 | 68.71 | 2,158 |
| 12 Apr 2024 | 67.91 | 67.91 | 66.42 | 66.48 | 66.18 | 391 |
| 11 Apr 2024 | 66.55 | 67.85 | 66.55 | 67.77 | 67.46 | 253 |
| 10 Apr 2024 | 67.58 | 68.46 | 67.50 | 67.91 | 67.60 | 159 |
| 09 Apr 2024 | 68.58 | 68.76 | 68.12 | 68.47 | 68.16 | 471 |
| 08 Apr 2024 | 69.21 | 69.34 | 68.39 | 68.82 | 68.51 | 208 |
| 05 Apr 2024 | 68.88 | 69.19 | 67.65 | 68.80 | 68.49 | 10,371 |
| 04 Apr 2024 | 70.28 | 70.28 | 68.49 | 68.49 | 68.18 | 487 |
| 03 Apr 2024 | 70.14 | 70.63 | 69.49 | 69.65 | 69.34 | 410 |
| 02 Apr 2024 | 69.72 | 69.72 | 69.02 | 69.02 | 68.71 | 2,483 |
| 01 Apr 2024 | 69.96 | 70.35 | 69.38 | 69.58 | 69.27 | 18,624 |
| 28 Mar 2024 | 69.15 | 69.98 | 69.00 | 69.98 | 69.66 | 620 |
| 27 Mar 2024 | 67.69 | 68.92 | 67.69 | 68.91 | 68.60 | 79 |
| 26 Mar 2024 | 67.97 | 67.97 | 67.60 | 67.79 | 67.48 | 187 |
| 25 Mar 2024 | 67.27 | 67.83 | 67.12 | 67.12 | 66.82 | 1,305 |
| 22 Mar 2024 | 68.40 | 68.40 | 67.80 | 67.93 | 67.62 | 2,546 |
| 21 Mar 2024 | 65.79 | 68.55 | 65.79 | 68.40 | 68.09 | 3,232 |
| 20 Mar 2024 | 64.98 | 65.79 | 64.86 | 65.79 | 65.49 | 36 |
| 19 Mar 2024 | 64.38 | 65.17 | 64.38 | 65.17 | 64.88 | 13,821 |
| 18 Mar 2024 | 64.00 | 64.61 | 64.00 | 64.18 | 63.89 | 66,403 |
| 15 Mar 2024 | 64.61 | 64.80 | 64.50 | 64.50 | 64.21 | 9 |
| 14 Mar 2024 | 64.17 | 64.87 | 64.17 | 64.33 | 64.04 | 20,038 |
| 13 Mar 2024 | 64.92 | 65.51 | 64.70 | 64.70 | 64.41 | 3,173 |
| 12 Mar 2024 | 64.06 | 64.36 | 64.06 | 64.16 | 63.87 | 212 |
| 11 Mar 2024 | 63.90 | 64.08 | 63.73 | 64.08 | 63.79 | 3 |
| 08 Mar 2024 | 64.86 | 64.95 | 64.50 | 64.50 | 64.21 | 152 |
| 07 Mar 2024 | 64.27 | 64.56 | 63.95 | 63.95 | 63.66 | 84 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.