The Goldman Sachs Group, Inc. (GSGI34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 02:59PM BRT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 73.76 | 74.54 | 73.43 | 74.34 | 74.34 | 1,772 |
| Apr 29, 2024 | 73.29 | 73.94 | 73.04 | 73.65 | 73.65 | 9,174 |
| Apr 26, 2024 | 71.33 | 73.05 | 71.33 | 73.05 | 73.05 | 1,476 |
| Apr 25, 2024 | 72.58 | 72.80 | 71.40 | 72.10 | 72.10 | 865 |
| Apr 24, 2024 | 72.38 | 73.10 | 72.27 | 72.58 | 72.58 | 2,727 |
| Apr 23, 2024 | 72.22 | 72.80 | 71.75 | 72.38 | 72.38 | 1,696 |
| Apr 22, 2024 | 70.56 | 71.82 | 70.56 | 71.82 | 71.82 | 4,942 |
| Apr 19, 2024 | 71.26 | 71.26 | 69.79 | 69.79 | 69.79 | 1,449 |
| Apr 18, 2024 | 71.02 | 71.47 | 70.67 | 70.70 | 70.70 | 2,759 |
| Apr 17, 2024 | 70.21 | 70.91 | 70.21 | 70.67 | 70.67 | 3,556 |
| Apr 16, 2024 | 70.00 | 70.98 | 69.56 | 69.63 | 69.63 | 732 |
| Apr 15, 2024 | 69.79 | 70.70 | 69.02 | 69.02 | 69.02 | 2,158 |
| Apr 12, 2024 | 67.91 | 67.91 | 66.42 | 66.48 | 66.48 | 391 |
| Apr 11, 2024 | 66.55 | 67.85 | 66.55 | 67.77 | 67.77 | 253 |
| Apr 10, 2024 | 67.58 | 68.46 | 67.50 | 67.91 | 67.91 | 159 |
| Apr 09, 2024 | 68.58 | 68.76 | 68.12 | 68.47 | 68.47 | 471 |
| Apr 08, 2024 | 69.21 | 69.34 | 68.39 | 68.82 | 68.82 | 208 |
| Apr 05, 2024 | 68.88 | 69.19 | 67.65 | 68.80 | 68.80 | 10,371 |
| Apr 04, 2024 | 70.28 | 70.28 | 68.49 | 68.49 | 68.49 | 487 |
| Apr 03, 2024 | 70.14 | 70.63 | 69.49 | 69.65 | 69.65 | 410 |
| Apr 02, 2024 | 69.72 | 69.72 | 69.02 | 69.02 | 69.02 | 2,483 |
| Apr 01, 2024 | 69.96 | 70.35 | 69.38 | 69.58 | 69.58 | 18,624 |
| Mar 28, 2024 | 69.15 | 69.98 | 69.00 | 69.98 | 69.98 | 620 |
| Mar 27, 2024 | 67.69 | 68.92 | 67.69 | 68.91 | 68.91 | 79 |
| Mar 26, 2024 | 67.97 | 67.97 | 67.60 | 67.79 | 67.79 | 187 |
| Mar 25, 2024 | 67.27 | 67.83 | 67.12 | 67.12 | 67.12 | 1,305 |
| Mar 22, 2024 | 68.40 | 68.40 | 67.80 | 67.93 | 67.93 | 2,546 |
| Mar 21, 2024 | 65.79 | 68.55 | 65.79 | 68.40 | 68.40 | 3,232 |
| Mar 20, 2024 | 64.98 | 65.79 | 64.86 | 65.79 | 65.79 | 36 |
| Mar 19, 2024 | 64.38 | 65.17 | 64.38 | 65.17 | 65.17 | 13,821 |
| Mar 18, 2024 | 64.00 | 64.61 | 64.00 | 64.18 | 64.18 | 66,403 |
| Mar 15, 2024 | 64.61 | 64.80 | 64.50 | 64.50 | 64.50 | 9 |
| Mar 14, 2024 | 64.17 | 64.87 | 64.17 | 64.33 | 64.33 | 20,038 |
| Mar 13, 2024 | 64.92 | 65.51 | 64.70 | 64.70 | 64.70 | 3,173 |
| Mar 12, 2024 | 64.06 | 64.36 | 64.06 | 64.16 | 64.16 | 212 |
| Mar 11, 2024 | 63.90 | 64.08 | 63.73 | 64.08 | 64.08 | 3 |
| Mar 08, 2024 | 64.86 | 64.95 | 64.50 | 64.50 | 64.50 | 152 |
| Mar 07, 2024 | 64.27 | 64.56 | 63.95 | 63.95 | 63.95 | 84 |
| Mar 06, 2024 | 65.04 | 65.04 | 64.11 | 64.20 | 64.20 | 52 |
| Mar 05, 2024 | 64.92 | 65.00 | 64.88 | 64.88 | 64.88 | 218 |
| Mar 04, 2024 | 64.02 | 65.19 | 63.63 | 64.82 | 64.82 | 214 |
| Mar 01, 2024 | 64.44 | 64.44 | 63.85 | 64.27 | 64.27 | 50,152 |
| Feb 29, 2024 | 64.89 | 64.89 | 64.05 | 64.13 | 64.13 | 134 |
| Feb 28, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 1,820 |
| Feb 28, 2024 | 0.314661 Dividend | |||||
| Feb 27, 2024 | 65.79 | 65.79 | 64.18 | 64.18 | 63.87 | 3,435 |
| Feb 26, 2024 | 65.33 | 65.35 | 64.86 | 65.01 | 64.69 | 135 |
| Feb 23, 2024 | 64.62 | 65.90 | 64.62 | 65.22 | 64.90 | 155 |
| Feb 22, 2024 | 64.62 | 65.04 | 64.01 | 64.17 | 63.86 | 469 |
| Feb 21, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.59 | - |
| Feb 20, 2024 | 62.79 | 63.30 | 62.61 | 62.90 | 62.59 | 53 |
| Feb 19, 2024 | 64.06 | 64.14 | 63.07 | 64.14 | 63.83 | 2,113 |
| Feb 16, 2024 | 64.62 | 64.62 | 63.29 | 64.06 | 63.75 | 209 |
| Feb 15, 2024 | 63.00 | 64.02 | 62.68 | 64.02 | 63.71 | 2,013 |
| Feb 14, 2024 | 62.76 | 62.76 | 62.48 | 62.48 | 62.17 | 2,248 |
| Feb 09, 2024 | 64.04 | 64.04 | 63.48 | 63.72 | 63.41 | 2,126 |
| Feb 08, 2024 | 64.15 | 64.15 | 63.81 | 64.04 | 63.73 | 320 |
| Feb 07, 2024 | 64.76 | 64.76 | 63.36 | 63.90 | 63.59 | 663 |
| Feb 06, 2024 | 64.08 | 64.08 | 63.36 | 63.49 | 63.18 | 737 |
| Feb 05, 2024 | 64.00 | 64.08 | 63.48 | 63.78 | 63.47 | 153 |
| Feb 02, 2024 | 63.38 | 64.01 | 63.38 | 64.00 | 63.69 | 1,849 |
| Feb 01, 2024 | 63.42 | 64.20 | 62.40 | 62.94 | 62.63 | 75 |
| Jan 31, 2024 | 64.01 | 64.74 | 64.01 | 64.26 | 63.94 | 88 |
| Jan 30, 2024 | 63.72 | 63.90 | 63.11 | 63.60 | 63.29 | 40,074 |
| Jan 29, 2024 | 61.97 | 62.11 | 61.50 | 62.06 | 61.76 | 19 |
| Jan 26, 2024 | 62.76 | 63.05 | 61.75 | 62.11 | 61.81 | 2,746 |
| Jan 25, 2024 | 62.29 | 63.00 | 62.16 | 62.76 | 62.45 | 2,178 |
| Jan 24, 2024 | 62.47 | 63.01 | 62.29 | 62.29 | 61.98 | 44,297 |
| Jan 23, 2024 | 63.28 | 63.28 | 62.62 | 62.97 | 62.66 | 24,227 |
| Jan 22, 2024 | 63.50 | 64.77 | 63.50 | 64.20 | 63.89 | 373 |
| Jan 19, 2024 | 61.68 | 62.86 | 61.68 | 62.85 | 62.54 | 172 |
| Jan 18, 2024 | 62.98 | 62.98 | 61.64 | 61.71 | 61.41 | 174 |
| Jan 17, 2024 | 61.99 | 61.99 | 61.74 | 61.74 | 61.44 | 67 |
| Jan 16, 2024 | 61.75 | 62.55 | 61.10 | 62.13 | 61.83 | 2,379 |
| Jan 15, 2024 | 60.77 | 61.80 | 60.00 | 61.80 | 61.50 | 1,876 |
| Jan 12, 2024 | 61.38 | 61.67 | 61.02 | 61.23 | 60.93 | 3,248 |
| Jan 11, 2024 | 62.25 | 62.25 | 61.26 | 61.64 | 61.34 | 100 |
| Jan 10, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.80 | 51 |
| Jan 09, 2024 | 62.88 | 62.89 | 62.48 | 62.48 | 62.17 | 131 |
| Jan 08, 2024 | 62.34 | 62.88 | 62.26 | 62.88 | 62.57 | 149 |
| Jan 05, 2024 | 62.46 | 63.21 | 62.04 | 62.58 | 62.27 | 298 |
| Jan 04, 2024 | 62.81 | 63.27 | 62.81 | 62.82 | 62.51 | 3,500 |
| Jan 03, 2024 | 63.72 | 63.72 | 62.04 | 62.81 | 62.50 | 916 |
| Jan 02, 2024 | 62.47 | 63.58 | 62.29 | 63.30 | 62.99 | 2,793 |
| Dec 28, 2023 | 62.40 | 62.74 | 62.09 | 62.09 | 61.79 | 6,243 |
| Dec 27, 2023 | 61.50 | 61.87 | 61.50 | 61.87 | 61.57 | 686 |
| Dec 26, 2023 | 61.08 | 61.50 | 61.08 | 61.50 | 61.20 | 140 |
| Dec 22, 2023 | 61.95 | 62.34 | 61.70 | 61.70 | 61.40 | 71 |
| Dec 21, 2023 | 61.63 | 61.74 | 61.50 | 61.70 | 61.40 | 8,798 |
| Dec 20, 2023 | 61.93 | 62.52 | 61.57 | 61.81 | 61.51 | 63 |
| Dec 19, 2023 | 61.67 | 61.93 | 61.67 | 61.93 | 61.63 | 516 |
| Dec 18, 2023 | 61.48 | 63.09 | 61.48 | 61.68 | 61.38 | 103 |
| Dec 15, 2023 | 64.14 | 64.14 | 62.52 | 62.60 | 62.29 | 6,979 |
| Dec 14, 2023 | 59.99 | 62.88 | 59.99 | 62.88 | 62.57 | 3,559 |
| Dec 13, 2023 | 58.32 | 59.32 | 58.20 | 59.21 | 58.92 | 1,772 |
| Dec 12, 2023 | 57.95 | 58.38 | 57.95 | 58.32 | 58.03 | 965 |
| Dec 11, 2023 | 57.94 | 58.09 | 57.69 | 57.78 | 57.50 | 956 |
| Dec 08, 2023 | 56.60 | 57.69 | 56.52 | 57.69 | 57.41 | 772 |
| Dec 07, 2023 | 55.37 | 56.16 | 55.37 | 55.93 | 55.66 | 3,962 |
| Dec 06, 2023 | 56.04 | 56.27 | 56.04 | 56.27 | 55.99 | 11 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.