GGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31 2023 | 6.50 | 0.16 | 2.52% | 6.51 | 6.552 | 6.45 | 7,706,593 |
| Jan 30 2023 | 6.34 | -0.01 | -0.16% | 6.31 | 6.42 | 6.31 | 5,990,841 |
| Jan 27 2023 | 6.35 | -0.20 | -3.05% | 6.49 | 6.52 | 6.315 | 6,935,952 |
| Jan 26 2023 | 6.55 | 0.16 | 2.5% | 6.46 | 6.55 | 6.39 | 8,640,190 |
| Jan 25 2023 | 6.39 | 0.07 | 1.11% | 6.26 | 6.405 | 6.25 | 6,454,340 |
| Jan 24 2023 | 6.32 | 0.03 | 0.48% | 6.32 | 6.345 | 6.25 | 6,470,871 |
| Jan 23 2023 | 6.29 | -0.13 | -2.02% | 6.40 | 6.43 | 6.265 | 6,171,780 |
| Jan 20 2023 | 6.42 | -0.05 | -0.77% | 6.42 | 6.45 | 6.38 | 6,542,851 |
| Jan 19 2023 | 6.47 | 0.01 | 0.15% | 6.49 | 6.54 | 6.41 | 6,757,502 |
| Jan 18 2023 | 6.46 | 0.12 | 1.89% | 6.585 | 6.655 | 6.45 | 12,367,588 |
| Jan 17 2023 | 6.34 | -0.05 | -0.78% | 6.35 | 6.48 | 6.31 | 15,098,812 |
| Jan 16 2023 | 6.39 | 0.00 | +0.00% | 6.36 | 6.41 | 6.32 | 0 |
| Jan 13 2023 | 6.39 | 0.04 | 0.63% | 6.36 | 6.41 | 6.32 | 7,716,518 |
| Jan 12 2023 | 6.35 | 0.08 | 1.28% | 6.29 | 6.39 | 6.2299 | 10,461,543 |
| Jan 11 2023 | 6.27 | 0.13 | 2.12% | 6.01 | 6.285 | 6.00 | 21,432,804 |
| Jan 10 2023 | 6.14 | 0.26 | 4.42% | 5.98 | 6.21 | 5.92 | 33,630,958 |
| Jan 09 2023 | 5.88 | 0.06 | 1.03% | 5.82 | 5.98 | 5.795 | 8,357,601 |
| Jan 06 2023 | 5.82 | 0.18 | 3.19% | 5.84 | 5.9052 | 5.78 | 9,557,361 |
| Jan 05 2023 | 5.64 | 0.21 | 3.87% | 5.48 | 5.70 | 5.47 | 9,560,422 |
| Jan 04 2023 | 5.43 | -0.01 | -0.18% | 5.40 | 5.45 | 5.34 | 10,876,031 |
| Jan 03 2023 | 5.44 | -0.10 | -1.81% | 5.55 | 5.5799 | 5.42 | 11,810,060 |
| Jan 02 2023 | 5.54 | 0.00 | +0.00% | 5.61 | 5.67 | 5.51 | 0 |
| Dec 30 2022 | 5.54 | -0.07 | -1.25% | 5.61 | 5.67 | 5.51 | 3,346,786 |
| Dec 29 2022 | 5.61 | 0.00 | 0.0% | 5.73 | 5.74 | 5.58 | 5,801,913 |
| Dec 28 2022 | 5.61 | -0.02 | -0.36% | 5.72 | 5.73 | 5.605 | 8,525,337 |
| Dec 27 2022 | 5.63 | 0.01 | 0.18% | 5.50 | 5.685 | 5.50 | 11,203,418 |
| Dec 26 2022 | 5.62 | 0.00 | +0.00% | 5.60 | 5.65 | 5.525 | 0 |
| Dec 23 2022 | 5.62 | -0.19 | -3.27% | 5.60 | 5.65 | 5.525 | 20,241,785 |
| Dec 22 2022 | 5.81 | -0.09 | -1.53% | 5.82 | 5.835 | 5.67 | 14,027,965 |
| Dec 21 2022 | 5.90 | 0.05 | 0.85% | 5.88 | 5.905 | 5.8299 | 9,083,589 |
| Dec 20 2022 | 5.85 | 0.23 | 4.09% | 5.83 | 5.955 | 5.82 | 12,311,298 |
| Dec 19 2022 | 5.62 | -0.06 | -1.06% | 5.69 | 5.70 | 5.59 | 12,431,527 |
| Dec 16 2022 | 5.68 | -0.02 | -0.35% | 5.71 | 5.79 | 5.65 | 14,342,667 |
| Dec 15 2022 | 5.70 | -0.18 | -3.06% | 5.82 | 5.8756 | 5.695 | 13,213,068 |
| Dec 14 2022 | 5.88 | 0.03 | 0.51% | 5.76 | 5.92 | 5.75 | 10,328,325 |
| Dec 13 2022 | 5.85 | -0.08 | -1.35% | 6.01 | 6.04 | 5.84 | 13,054,902 |
| Dec 12 2022 | 5.93 | -0.06 | -1.0% | 5.80 | 5.945 | 5.745 | 10,759,469 |
| Dec 09 2022 | 5.99 | 0.05 | 0.84% | 5.96 | 6.07 | 5.94 | 13,938,001 |
| Dec 08 2022 | 5.94 | -0.05 | -0.83% | 6.02 | 6.08 | 5.93 | 9,735,579 |
| Dec 07 2022 | 5.99 | 0.06 | 1.01% | 5.96 | 6.02 | 5.865 | 12,247,036 |
| Dec 06 2022 | 5.93 | 0.08 | 1.37% | 6.00 | 6.06 | 5.845 | 18,243,237 |
| Dec 05 2022 | 5.85 | -0.16 | -2.66% | 5.96 | 5.98 | 5.81 | 13,468,616 |
| Dec 02 2022 | 6.01 | 0.06 | 1.01% | 5.98 | 6.12 | 5.95 | 13,888,951 |
| Dec 01 2022 | 5.95 | -0.15 | -2.46% | 6.00 | 6.055 | 5.90 | 15,617,645 |
| Nov 30 2022 | 6.10 | 0.18 | 3.04% | 6.00 | 6.21 | 5.99 | 36,023,496 |
| Nov 29 2022 | 5.92 | 0.44 | 8.03% | 5.71 | 5.93 | 5.70 | 18,236,656 |
| Nov 28 2022 | 5.48 | -0.07 | -1.26% | 5.40 | 5.56 | 5.38 | 11,300,514 |
| Nov 25 2022 | 5.55 | 0.00 | +0.00% | 5.60 | 5.66 | 5.50 | 0 |
| Nov 25 2022 | 5.55 | 0.06 | 1.09% | 5.60 | 5.66 | 5.50 | 5,715,440 |
| Nov 24 2022 | 5.49 | 0.00 | +0.00% | 5.37 | 5.49 | 5.325 | 0 |
| Nov 23 2022 | 5.49 | 0.05 | 0.92% | 5.37 | 5.49 | 5.325 | 11,620,647 |
| Nov 22 2022 | 5.44 | -0.25 | -4.39% | 5.36 | 5.46 | 5.30 | 19,266,050 |
| Nov 21 2022 | 5.69 | 0.10 | 1.79% | 5.59 | 5.705 | 5.5116 | 13,970,187 |
| Nov 18 2022 | 5.59 | -0.05 | -0.89% | 5.70 | 5.71 | 5.535 | 13,703,737 |
| Nov 17 2022 | 5.64 | -0.07 | -1.23% | 5.56 | 5.65 | 5.4729 | 16,973,358 |
| Nov 16 2022 | 5.71 | -0.22 | -3.71% | 5.83 | 5.91 | 5.64 | 13,231,682 |
| Nov 15 2022 | 5.93 | 0.04 | 0.68% | 5.93 | 6.01 | 5.895 | 8,188,238 |
| Nov 14 2022 | 5.89 | 0.04 | 0.68% | 5.83 | 6.00 | 5.81 | 18,149,184 |
| Nov 11 2022 | 5.85 | 0.52 | 9.76% | 5.59 | 5.895 | 5.56 | 23,869,818 |
| Nov 10 2022 | 5.33 | -0.17 | -3.09% | 5.35 | 5.445 | 5.24 | 17,345,409 |
| Nov 09 2022 | 5.50 | 0.20 | 3.77% | 5.49 | 5.62 | 5.43 | 18,307,640 |
| Nov 08 2022 | 5.30 | 0.13 | 2.51% | 5.17 | 5.35 | 5.16 | 15,045,563 |
| Nov 07 2022 | 5.17 | -0.16 | -3.0% | 5.26 | 5.29 | 5.1101 | 15,207,721 |
| Nov 04 2022 | 5.33 | 0.00 | +0.00% | 5.34 | 5.4566 | 5.24 | 0 |
| Nov 04 2022 | 5.33 | 0.33 | 6.6% | 5.34 | 5.4566 | 5.24 | 12,854,966 |
| Nov 03 2022 | 5.00 | 0.10 | 2.04% | 4.95 | 5.07 | 4.915 | 8,328,873 |