B3 · GSGI34 · stock
The Goldman Sachs Group, Inc. (GSGI34) stock price history
Every B3 trading session of The Goldman Sachs Group, Inc. from Oct 5, 2010 to Sep 28, 2026: 3,971 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GSGI34 adjusted close, 2010 to 2026
- R$195.42
- All time high, 2026
- R$195.42
- 52 week high, R$130.51 low
- 3,971
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GSGI34 key facts
- The Goldman Sachs Group, Inc. (GSGI34) closed at R$159.52 on Sep 28, 2026 on B3.
- GSGI34's all time high close is R$195.42, set on Jul 15, 2026; its all time low close is R$4.46 on Dec 29, 2011.
- GSGI34's 52 week range is R$130.51 to R$195.42.
- GSGI34 returned +12.3% over the year to Sep 28, 2026 and +149.8% over five years.
- Over ten years GSGI34 returned +982%, +26.9% a year compounded.
- GSGI34's deepest drawdown was -38.8% from Aug 29, 2018 to Dec 26, 2018.
- DataCedar holds 3,971 daily sessions of GSGI34 history from Oct 5, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GSGI34 price chart, 2010 to 2026
GSGI34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -9.6% |
| 6 months | +14.4% |
| Year to date | -0.3% |
| 1 year | +12.3% |
| 3 years | +206.1% |
| 5 years | +149.8% |
| 10 years | +982.3% |
| Since Oct 5, 2010 | +2,373% |
| Compound annual growth, 16.0 years | +22.2% |
GSGI34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$195.42 on Jul 15, 2026
- All time low close
- R$4.46 on Dec 29, 2011
- 52 week high
- R$195.42 on Jul 15, 2026
- 52 week low
- R$130.51 on Oct 20, 2025
- Deepest drawdown
- -38.8% from Aug 29, 2018 to Dec 26, 2018, recovered Jan 13, 2020
- Best single session
- +20.3% on May 9, 2012
- Worst single session
- -37.6% on Dec 29, 2011
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2010
- 24.7×
- Best calendar year
- 2024, +94%
- Worst calendar year
- 2011, -37%
GSGI34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 5, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$159.94 | R$195.42 | R$135.13 | R$159.52 | -0.3% | 4.1M | 185 |
| 2025 | R$117.63 | R$168.67 | R$84.84 | R$159.94 | +38.5% | 1.7M | 250 |
| 2024 | R$59.96 | R$127.95 | R$57.59 | R$115.45 | +93.7% | 1.4M | 251 |
| 2023 | R$56.04 | R$62.21 | R$46.14 | R$59.60 | +6.3% | 666.5K | 248 |
| 2022 | R$65.71 | R$70.67 | R$43.46 | R$56.04 | -13.4% | 2.6M | 250 |
| 2021 | R$41.25 | R$72.55 | R$40.79 | R$64.73 | +61.0% | 2.8M | 247 |
| 2020 | R$27.58 | R$41.57 | R$20.98 | R$40.20 | +45.8% | 1.1M | 248 |
| 2019 | R$18.91 | R$28.02 | R$18.40 | R$27.58 | +53.9% | 1.3M | 248 |
| 2018 | R$24.10 | R$29.29 | R$17.25 | R$17.92 | -25.6% | 2.9M | 246 |
| 2017 | R$21.67 | R$24.39 | R$18.90 | R$24.10 | +11.2% | 1.5M | 254 |
| 2016 | R$19.60 | R$23.05 | R$12.96 | R$21.67 | +11.8% | 3.2M | 249 |
| 2015 | R$14.11 | R$20.73 | R$12.41 | R$19.38 | +37.4% | 3M | 246 |
| 2014 | R$11.18 | R$14.50 | R$9.19 | R$14.11 | +27.4% | 1.1M | 248 |
| 2013 | R$7.06 | R$11.26 | R$7.06 | R$11.07 | +56.8% | 855.6K | 248 |
| 2012 | R$4.46 | R$7.06 | R$4.46 | R$7.06 | +58.4% | 97.2K | 245 |
| 2011 | R$7.09 | R$7.14 | R$4.44 | R$4.46 | -37.1% | 42K | 249 |
| 2010 | R$6.45 | R$7.12 | R$6.45 | R$7.09 | n/a | 24.3K | 59 |
GSGI34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$159.52 | -9.7% |
| August 2026 | R$176.58 | +3.4% |
| July 2026 | R$170.71 | -2.4% |
| June 2026 | R$174.92 | +3.4% |
| May 2026 | R$169.25 | +10.6% |
| April 2026 | R$153.00 | +5.3% |
| March 2026 | R$145.32 | -2.5% |
| February 2026 | R$149.05 | -8.3% |
| January 2026 | R$162.46 | +1.6% |
| December 2025 | R$159.94 | +9.3% |
| November 2025 | R$146.38 | +5.4% |
| October 2025 | R$138.84 | -0.2% |
About the GSGI34 data
Daily bars. 3,971 sessions from Oct 5, 2010 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GSGI34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GRND3 Grendene S.A.
- GROP31 Brazil Potash Corp.
- GRUL11 Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada
- GSFI11 General Shopping E Outlets Do Brasil Fundo De Investimento Imobiliario FII
- GSHP3 General Shopping e Outlets do Brasil S.A.
- GSRF11 Galapagos SP Surf Fundo De Investimento Imobiliário Responsabilidade Limitada
- GTWR11 Fundo Investimento Imobiliario Green Towers
- GZIT11 Gazit Malls Fundo De Investimento Imobiliario
Common questions
GSGI34 share price history
