Is your landlord putting up your rent?

Here's what you need to know

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

64.92

+0.03

(+0.05%)

At close: 06:14PM BRT

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	65.00	65.76	64.92	64.92	64.92	46
07 Feb 2023	63.71	64.89	63.57	64.89	64.89	3,496
06 Feb 2023	63.03	64.11	63.03	63.71	63.71	3,138
03 Feb 2023	61.94	63.98	61.94	63.04	63.04	9,748
02 Feb 2023	61.58	62.50	60.49	61.95	61.95	10,704
01 Feb 2023	60.68	61.95	60.68	61.58	61.58	45,074
31 Jan 2023	62.69	62.69	60.51	61.40	61.40	1,030
30 Jan 2023	60.00	61.71	59.62	61.26	61.26	2,913
27 Jan 2023	59.81	60.50	59.81	60.31	60.31	198
26 Jan 2023	59.53	59.72	59.45	59.67	59.67	808
25 Jan 2023	58.86	59.16	58.30	59.14	59.14	14,915
24 Jan 2023	59.70	60.22	59.28	59.59	59.59	6,566
23 Jan 2023	59.35	59.75	58.43	59.70	59.70	1,172
20 Jan 2023	60.46	61.15	58.92	59.36	59.36	4,772
19 Jan 2023	60.00	60.60	59.80	60.46	60.46	448
18 Jan 2023	59.43	60.77	58.99	60.40	60.40	7,909
17 Jan 2023	62.50	62.50	58.57	59.37	59.37	6,326
16 Jan 2023	63.00	64.00	63.00	63.45	63.45	602
13 Jan 2023	61.82	63.49	61.82	63.46	63.46	740
12 Jan 2023	62.43	62.95	62.10	62.67	62.67	1,534
11 Jan 2023	62.16	63.09	62.00	62.84	62.84	3,620
10 Jan 2023	61.93	62.16	61.15	61.95	61.95	2,401
09 Jan 2023	61.60	62.50	61.60	61.82	61.82	1,410
06 Jan 2023	61.28	61.28	60.43	60.54	60.54	2,485
05 Jan 2023	62.80	62.80	61.24	61.28	61.28	426
04 Jan 2023	63.18	63.61	62.63	62.80	62.80	7,432
03 Jan 2023	62.45	62.91	61.41	61.41	61.41	38,324
02 Jan 2023	59.93	61.38	59.81	60.11	60.11	473
29 Dec 2022	59.50	60.59	59.36	59.93	59.93	3,379
28 Dec 2022	60.03	60.05	59.52	59.73	59.73	449
27 Dec 2022	61.14	61.14	60.21	60.37	60.37	229
26 Dec 2022	60.26	67.44	59.16	59.64	59.64	2,906
23 Dec 2022	59.80	59.80	58.34	58.34	58.34	141
22 Dec 2022	60.86	60.86	58.84	59.39	59.39	179
21 Dec 2022	60.00	60.64	59.94	60.47	60.47	1,038
20 Dec 2022	61.18	61.18	59.36	60.01	60.01	844
19 Dec 2022	61.23	61.48	60.50	60.77	60.77	498
16 Dec 2022	61.85	61.85	60.60	60.96	60.96	398
15 Dec 2022	62.76	63.39	61.52	61.91	61.91	942
14 Dec 2022	65.59	65.59	63.78	63.78	63.78	2,618
13 Dec 2022	65.00	65.57	64.23	64.81	64.81	2,771
12 Dec 2022	63.31	64.43	63.05	64.09	64.09	1,252
09 Dec 2022	62.71	63.20	62.20	62.84	62.84	7,555
08 Dec 2022	62.76	62.85	61.77	62.02	62.02	1,394
07 Dec 2022	63.25	63.51	62.21	62.64	62.64	971
06 Dec 2022	64.08	64.61	63.15	63.44	63.44	1,827
05 Dec 2022	66.15	66.15	64.91	65.34	65.34	2,380
02 Dec 2022	66.32	66.46	65.49	66.10	66.10	3,620
01 Dec 2022	67.06	67.34	65.87	66.32	66.32	104,502
30 Nov 2022	67.10	67.27	65.52	66.64	66.64	5,683
29 Nov 2022	68.40	68.40	66.92	67.06	67.06	4,509
28 Nov 2022	69.18	69.18	68.13	68.40	68.40	5,039
25 Nov 2022	68.39	70.70	68.39	70.28	70.28	1,179
24 Nov 2022	68.10	68.10	67.07	67.69	67.69	828
23 Nov 2022	69.34	69.53	69.15	69.15	69.15	2,365
22 Nov 2022	67.62	68.49	67.62	68.49	68.49	408
21 Nov 2022	66.78	67.62	66.75	67.62	67.62	286
18 Nov 2022	67.96	68.88	67.67	67.83	67.83	1,413
17 Nov 2022	68.79	69.16	67.96	67.96	67.96	4,491
16 Nov 2022	67.91	68.79	67.34	68.79	68.79	3,960
14 Nov 2022	67.43	68.45	67.43	67.91	67.91	3,327
11 Nov 2022	66.60	68.58	66.60	68.32	68.32	12,774
10 Nov 2022	64.00	68.12	63.59	67.91	67.91	8,106
09 Nov 2022	62.56	62.92	61.98	62.74	62.74	5,070
08 Nov 2022	62.58	62.73	62.23	62.56	62.56	1,239
07 Nov 2022	60.90	62.37	60.44	62.28	62.28	22,113
04 Nov 2022	59.42	60.00	59.42	59.87	59.87	2,958
03 Nov 2022	59.18	59.72	59.01	59.45	59.45	891
01 Nov 2022	59.89	59.89	58.83	59.59	59.59	31,134
31 Oct 2022	61.00	61.01	59.32	59.52	59.52	1,155
28 Oct 2022	60.30	60.87	60.04	60.50	60.50	7,542
27 Oct 2022	59.78	60.24	59.21	59.35	59.35	5,679
26 Oct 2022	59.00	60.27	59.00	60.09	60.09	3,987
25 Oct 2022	58.08	59.13	58.08	58.81	58.81	6,966
24 Oct 2022	57.90	58.02	57.61	57.99	57.99	411
21 Oct 2022	54.85	55.93	54.75	55.64	55.64	5,835
20 Oct 2022	54.45	54.46	54.00	54.12	54.12	321
19 Oct 2022	54.99	54.99	54.34	54.45	54.45	2,916
18 Oct 2022	55.00	56.70	54.97	54.99	54.99	5,736
17 Oct 2022	54.33	54.35	53.82	54.35	54.35	2,853
14 Oct 2022	54.05	54.61	53.12	53.41	53.41	12,384
13 Oct 2022	51.78	54.14	51.78	54.05	54.05	309
11 Oct 2022	51.74	52.09	51.44	51.78	51.78	1,266
10 Oct 2022	52.22	52.49	51.75	52.03	52.03	4,998
07 Oct 2022	52.50	52.79	51.85	52.22	52.22	10,605
06 Oct 2022	53.33	53.33	52.62	52.79	52.79	1,431
05 Oct 2022	53.07	53.51	52.86	53.00	53.00	2,235
04 Oct 2022	53.33	54.25	53.04	54.14	54.14	966
03 Oct 2022	51.67	51.88	51.00	51.70	51.70	34,446
30 Sept 2022	53.42	54.07	52.48	52.80	52.80	912
29 Sept 2022	53.43	53.43	52.89	53.21	53.21	654
28 Sept 2022	53.28	53.82	53.17	53.56	53.56	5,883
27 Sept 2022	51.88	52.21	51.88	52.21	52.21	699
26 Sept 2022	53.33	53.46	52.80	52.83	52.83	654
23 Sept 2022	53.47	53.47	52.13	52.41	52.41	4,173
22 Sept 2022	54.58	54.58	53.47	53.47	53.47	696
21 Sept 2022	55.66	56.49	55.51	55.51	55.51	3,525
20 Sept 2022	55.70	55.70	55.10	55.66	55.66	402
19 Sept 2022	56.37	56.73	56.17	56.62	56.62	1,380
16 Sept 2022	57.88	57.88	56.67	56.88	56.88	3,732
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,606.46-79.01(-0.29%)

HANG SENG21,283.52-15.18(-0.07%)

CRUDE OIL78.45+1.31(+1.70%)

GOLD FUTURES1,887.00+2.20(+0.12%)

DOW33,949.20-207.49(-0.61%)

BTC-GBP18,938.46-385.77(-2.00%)

Is your landlord putting up your rent?

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

NIKKEI 225
27,606.46
-79.01(-0.29%)

HANG SENG
21,283.52
-15.18(-0.07%)

CRUDE OIL
78.45
+1.31(+1.70%)

GOLD FUTURES
1,887.00
+2.20(+0.12%)

DOW
33,949.20
-207.49(-0.61%)

BTC-GBP
18,938.46
-385.77(-2.00%)