The Goldman Sachs Group, Inc. (GSGI34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:47PM BRT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 71.26 | 71.26 | 69.79 | 69.79 | 69.79 | 1,449 |
| 18 Apr 2024 | 71.02 | 71.47 | 70.67 | 70.70 | 70.70 | 2,759 |
| 17 Apr 2024 | 70.21 | 70.91 | 70.21 | 70.67 | 70.67 | 3,556 |
| 16 Apr 2024 | 70.00 | 70.98 | 69.56 | 69.63 | 69.63 | 732 |
| 15 Apr 2024 | 69.79 | 70.70 | 69.02 | 69.02 | 69.02 | 2,158 |
| 12 Apr 2024 | 67.91 | 67.91 | 66.42 | 66.48 | 66.48 | 391 |
| 11 Apr 2024 | 66.55 | 67.85 | 66.55 | 67.77 | 67.77 | 253 |
| 10 Apr 2024 | 67.58 | 68.46 | 67.50 | 67.91 | 67.91 | 159 |
| 09 Apr 2024 | 68.58 | 68.76 | 68.12 | 68.47 | 68.47 | 471 |
| 08 Apr 2024 | 69.21 | 69.34 | 68.39 | 68.82 | 68.82 | 208 |
| 05 Apr 2024 | 68.88 | 69.19 | 67.65 | 68.80 | 68.80 | 10,371 |
| 04 Apr 2024 | 70.28 | 70.28 | 68.49 | 68.49 | 68.49 | 487 |
| 03 Apr 2024 | 70.14 | 70.63 | 69.49 | 69.65 | 69.65 | 410 |
| 02 Apr 2024 | 69.72 | 69.72 | 69.02 | 69.02 | 69.02 | 2,483 |
| 01 Apr 2024 | 69.96 | 70.35 | 69.38 | 69.58 | 69.58 | 18,624 |
| 28 Mar 2024 | 69.15 | 69.98 | 69.00 | 69.98 | 69.98 | 620 |
| 27 Mar 2024 | 67.69 | 68.92 | 67.69 | 68.91 | 68.91 | 79 |
| 26 Mar 2024 | 67.97 | 67.97 | 67.60 | 67.79 | 67.79 | 187 |
| 25 Mar 2024 | 67.27 | 67.83 | 67.12 | 67.12 | 67.12 | 1,305 |
| 22 Mar 2024 | 68.40 | 68.40 | 67.80 | 67.93 | 67.93 | 2,546 |
| 21 Mar 2024 | 65.79 | 68.55 | 65.79 | 68.40 | 68.40 | 3,232 |
| 20 Mar 2024 | 64.98 | 65.79 | 64.86 | 65.79 | 65.79 | 36 |
| 19 Mar 2024 | 64.38 | 65.17 | 64.38 | 65.17 | 65.17 | 13,821 |
| 18 Mar 2024 | 64.00 | 64.61 | 64.00 | 64.18 | 64.18 | 66,403 |
| 15 Mar 2024 | 64.61 | 64.80 | 64.50 | 64.50 | 64.50 | 9 |
| 14 Mar 2024 | 64.17 | 64.87 | 64.17 | 64.33 | 64.33 | 20,038 |
| 13 Mar 2024 | 64.92 | 65.51 | 64.70 | 64.70 | 64.70 | 3,173 |
| 12 Mar 2024 | 64.06 | 64.36 | 64.06 | 64.16 | 64.16 | 212 |
| 11 Mar 2024 | 63.90 | 64.08 | 63.73 | 64.08 | 64.08 | 3 |
| 08 Mar 2024 | 64.86 | 64.95 | 64.50 | 64.50 | 64.50 | 152 |
| 07 Mar 2024 | 64.27 | 64.56 | 63.95 | 63.95 | 63.95 | 84 |
| 06 Mar 2024 | 65.04 | 65.04 | 64.11 | 64.20 | 64.20 | 52 |
| 05 Mar 2024 | 64.92 | 65.00 | 64.88 | 64.88 | 64.88 | 218 |
| 04 Mar 2024 | 64.02 | 65.19 | 63.63 | 64.82 | 64.82 | 214 |
| 01 Mar 2024 | 64.44 | 64.44 | 63.85 | 64.27 | 64.27 | 50,152 |
| 29 Feb 2024 | 64.89 | 64.89 | 64.05 | 64.13 | 64.13 | 134 |
| 28 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 1,820 |
| 28 Feb 2024 | 0.314661 Dividend | |||||
| 27 Feb 2024 | 65.79 | 65.79 | 64.18 | 64.18 | 63.87 | 3,435 |
| 26 Feb 2024 | 65.33 | 65.35 | 64.86 | 65.01 | 64.69 | 135 |
| 23 Feb 2024 | 64.62 | 65.90 | 64.62 | 65.22 | 64.90 | 155 |
| 22 Feb 2024 | 64.62 | 65.04 | 64.01 | 64.17 | 63.86 | 469 |
| 21 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.59 | - |
| 20 Feb 2024 | 62.79 | 63.30 | 62.61 | 62.90 | 62.59 | 53 |
| 19 Feb 2024 | 64.06 | 64.14 | 63.07 | 64.14 | 63.83 | 2,113 |
| 16 Feb 2024 | 64.62 | 64.62 | 63.29 | 64.06 | 63.75 | 209 |
| 15 Feb 2024 | 63.00 | 64.02 | 62.68 | 64.02 | 63.71 | 2,013 |
| 14 Feb 2024 | 62.76 | 62.76 | 62.48 | 62.48 | 62.17 | 2,248 |
| 09 Feb 2024 | 64.04 | 64.04 | 63.48 | 63.72 | 63.41 | 2,126 |
| 08 Feb 2024 | 64.15 | 64.15 | 63.81 | 64.04 | 63.73 | 320 |
| 07 Feb 2024 | 64.76 | 64.76 | 63.36 | 63.90 | 63.59 | 663 |
| 06 Feb 2024 | 64.08 | 64.08 | 63.36 | 63.49 | 63.18 | 737 |
| 05 Feb 2024 | 64.00 | 64.08 | 63.48 | 63.78 | 63.47 | 153 |
| 02 Feb 2024 | 63.38 | 64.01 | 63.38 | 64.00 | 63.69 | 1,849 |
| 01 Feb 2024 | 63.42 | 64.20 | 62.40 | 62.94 | 62.63 | 75 |
| 31 Jan 2024 | 64.01 | 64.74 | 64.01 | 64.26 | 63.94 | 88 |
| 30 Jan 2024 | 63.72 | 63.90 | 63.11 | 63.60 | 63.29 | 40,074 |
| 29 Jan 2024 | 61.97 | 62.11 | 61.50 | 62.06 | 61.76 | 19 |
| 26 Jan 2024 | 62.76 | 63.05 | 61.75 | 62.11 | 61.81 | 2,746 |
| 25 Jan 2024 | 62.29 | 63.00 | 62.16 | 62.76 | 62.45 | 2,178 |
| 24 Jan 2024 | 62.47 | 63.01 | 62.29 | 62.29 | 61.98 | 44,297 |
| 23 Jan 2024 | 63.28 | 63.28 | 62.62 | 62.97 | 62.66 | 24,227 |
| 22 Jan 2024 | 63.50 | 64.77 | 63.50 | 64.20 | 63.89 | 373 |
| 19 Jan 2024 | 61.68 | 62.86 | 61.68 | 62.85 | 62.54 | 172 |
| 18 Jan 2024 | 62.98 | 62.98 | 61.64 | 61.71 | 61.41 | 174 |
| 17 Jan 2024 | 61.99 | 61.99 | 61.74 | 61.74 | 61.44 | 67 |
| 16 Jan 2024 | 61.75 | 62.55 | 61.10 | 62.13 | 61.83 | 2,379 |
| 15 Jan 2024 | 60.77 | 61.80 | 60.00 | 61.80 | 61.50 | 1,876 |
| 12 Jan 2024 | 61.38 | 61.67 | 61.02 | 61.23 | 60.93 | 3,248 |
| 11 Jan 2024 | 62.25 | 62.25 | 61.26 | 61.64 | 61.34 | 100 |
| 10 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.80 | 51 |
| 09 Jan 2024 | 62.88 | 62.89 | 62.48 | 62.48 | 62.17 | 131 |
| 08 Jan 2024 | 62.34 | 62.88 | 62.26 | 62.88 | 62.57 | 149 |
| 05 Jan 2024 | 62.46 | 63.21 | 62.04 | 62.58 | 62.27 | 298 |
| 04 Jan 2024 | 62.81 | 63.27 | 62.81 | 62.82 | 62.51 | 3,500 |
| 03 Jan 2024 | 63.72 | 63.72 | 62.04 | 62.81 | 62.50 | 916 |
| 02 Jan 2024 | 62.47 | 63.58 | 62.29 | 63.30 | 62.99 | 2,793 |
| 28 Dec 2023 | 62.40 | 62.74 | 62.09 | 62.09 | 61.79 | 6,243 |
| 27 Dec 2023 | 61.50 | 61.87 | 61.50 | 61.87 | 61.57 | 686 |
| 26 Dec 2023 | 61.08 | 61.50 | 61.08 | 61.50 | 61.20 | 140 |
| 22 Dec 2023 | 61.95 | 62.34 | 61.70 | 61.70 | 61.40 | 71 |
| 21 Dec 2023 | 61.63 | 61.74 | 61.50 | 61.70 | 61.40 | 8,798 |
| 20 Dec 2023 | 61.93 | 62.52 | 61.57 | 61.81 | 61.51 | 63 |
| 19 Dec 2023 | 61.67 | 61.93 | 61.67 | 61.93 | 61.63 | 516 |
| 18 Dec 2023 | 61.48 | 63.09 | 61.48 | 61.68 | 61.38 | 103 |
| 15 Dec 2023 | 64.14 | 64.14 | 62.52 | 62.60 | 62.29 | 6,979 |
| 14 Dec 2023 | 59.99 | 62.88 | 59.99 | 62.88 | 62.57 | 3,559 |
| 13 Dec 2023 | 58.32 | 59.32 | 58.20 | 59.21 | 58.92 | 1,772 |
| 12 Dec 2023 | 57.95 | 58.38 | 57.95 | 58.32 | 58.03 | 965 |
| 11 Dec 2023 | 57.94 | 58.09 | 57.69 | 57.78 | 57.50 | 956 |
| 08 Dec 2023 | 56.60 | 57.69 | 56.52 | 57.69 | 57.41 | 772 |
| 07 Dec 2023 | 55.37 | 56.16 | 55.37 | 55.93 | 55.66 | 3,962 |
| 06 Dec 2023 | 56.04 | 56.27 | 56.04 | 56.27 | 55.99 | 11 |
| 05 Dec 2023 | 57.72 | 57.72 | 55.99 | 56.04 | 55.77 | 559 |
| 04 Dec 2023 | 56.57 | 57.72 | 56.57 | 57.72 | 57.44 | 2,329 |
| 01 Dec 2023 | 56.73 | 56.73 | 55.74 | 56.58 | 56.30 | 7,391 |
| 30 Nov 2023 | 56.21 | 56.34 | 55.90 | 56.02 | 55.75 | 416 |
| 29 Nov 2023 | 54.64 | 56.00 | 54.64 | 56.00 | 55.73 | 201 |
| 29 Nov 2023 | 0.313846 Dividend | |||||
| 28 Nov 2023 | 53.15 | 54.99 | 53.15 | 54.36 | 53.78 | 8,278 |
| *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.