Register for streaming realtime charts, analysis tools, and prices.
GEF.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 63.77 | 0.50 | 0.79% | 63.95 | 63.99 | 63.12 | 7,256 |
| May 01 2024 | 63.27 | 0.79 | 1.26% | 63.10 | 63.77 | 62.73 | 7,333 |
| Apr 30 2024 | 62.48 | -1.43 | -2.24% | 64.10 | 64.35 | 62.48 | 7,372 |
| Apr 29 2024 | 63.91 | -0.18 | -0.28% | 64.79 | 64.80 | 63.635 | 3,458 |
| Apr 26 2024 | 64.09 | 0.89 | 1.41% | 63.15 | 64.404 | 63.15 | 13,531 |
| Apr 25 2024 | 63.20 | -0.95 | -1.48% | 63.52 | 63.90 | 63.00 | 6,222 |
| Apr 24 2024 | 64.15 | 0.51 | 0.80% | 63.29 | 64.295 | 63.29 | 10,181 |
| Apr 23 2024 | 63.64 | 0.03 | 0.05% | 63.20 | 64.8899 | 63.00 | 6,780 |
| Apr 22 2024 | 63.61 | 0.88 | 1.40% | 62.58 | 64.31 | 62.4401 | 8,694 |
| Apr 19 2024 | 62.73 | 0.42 | 0.67% | 61.99 | 63.46 | 61.99 | 13,947 |
| Apr 18 2024 | 62.31 | -1.70 | -2.66% | 63.56 | 63.56 | 62.09 | 14,258 |
| Apr 17 2024 | 64.01 | -0.47 | -0.73% | 64.86 | 65.3599 | 63.91 | 6,714 |
| Apr 16 2024 | 64.48 | -0.24 | -0.37% | 64.70 | 64.99 | 64.3181 | 6,784 |
| Apr 15 2024 | 64.72 | -0.78 | -1.19% | 65.50 | 66.4189 | 64.43 | 6,812 |
| Apr 12 2024 | 65.50 | -1.60 | -2.38% | 67.02 | 67.10 | 65.365 | 5,100 |
| Apr 11 2024 | 67.10 | -0.74 | -1.09% | 68.21 | 68.21 | 66.6296 | 8,563 |
| Apr 10 2024 | 67.84 | -0.70 | -1.02% | 67.12 | 68.19 | 66.89 | 13,530 |
| Apr 09 2024 | 68.54 | 0.03 | 0.04% | 68.01 | 68.58 | 67.705 | 15,161 |
| Apr 08 2024 | 68.51 | 1.00 | 1.48% | 67.98 | 68.87 | 67.33 | 23,171 |
| Apr 05 2024 | 67.51 | -1.06 | -1.55% | 68.96 | 68.96 | 66.915 | 12,131 |
| Apr 04 2024 | 68.57 | -0.39 | -0.57% | 69.34 | 69.85 | 68.45 | 22,138 |
| Apr 03 2024 | 68.96 | 0.18 | 0.26% | 69.20 | 69.57 | 68.96 | 15,402 |
| Apr 02 2024 | 68.78 | -0.22 | -0.32% | 69.28 | 69.91 | 68.74 | 14,501 |
| Apr 01 2024 | 69.00 | -0.52 | -0.75% | 70.12 | 70.12 | 68.61 | 8,863 |
| Mar 28 2024 | 69.52 | 0.31 | 0.45% | 69.90 | 70.27 | 69.36 | 12,351 |
| Mar 27 2024 | 69.21 | 1.28 | 1.88% | 67.93 | 69.26 | 67.62 | 11,002 |
| Mar 26 2024 | 67.93 | -0.85 | -1.24% | 69.01 | 69.33 | 67.88 | 10,460 |
| Mar 25 2024 | 68.78 | 1.34 | 1.99% | 67.01 | 69.06 | 67.01 | 9,667 |
| Mar 22 2024 | 67.44 | -0.70 | -1.03% | 67.72 | 68.16 | 67.36 | 9,683 |
| Mar 21 2024 | 68.14 | 2.06 | 3.12% | 65.60 | 69.50 | 65.60 | 35,754 |
| Mar 20 2024 | 66.08 | 1.10 | 1.69% | 64.46 | 66.08 | 64.46 | 7,238 |
| Mar 19 2024 | 64.98 | 1.20 | 1.88% | 63.46 | 65.91 | 63.46 | 11,016 |
| Mar 18 2024 | 63.78 | -1.47 | -2.25% | 64.74 | 65.0321 | 63.56 | 16,656 |
| Mar 15 2024 | 65.25 | 0.17 | 0.26% | 64.77 | 65.88 | 64.175 | 29,330 |
| Mar 14 2024 | 65.08 | -0.99 | -1.50% | 65.70 | 65.89 | 65.08 | 18,485 |
| Mar 13 2024 | 66.07 | -0.64 | -0.96% | 66.62 | 67.38 | 65.98 | 9,994 |
| Mar 12 2024 | 66.71 | -0.94 | -1.39% | 67.28 | 67.72 | 66.71 | 8,509 |
| Mar 11 2024 | 67.65 | 0.77 | 1.15% | 66.50 | 68.00 | 66.49 | 23,198 |
| Mar 08 2024 | 66.88 | 1.75 | 2.69% | 65.12 | 67.50 | 65.12 | 14,121 |
| Mar 07 2024 | 65.13 | 0.90 | 1.40% | 64.77 | 65.38 | 64.20 | 13,482 |
| Mar 06 2024 | 64.23 | 1.67 | 2.67% | 62.55 | 65.00 | 62.55 | 18,426 |
| Mar 05 2024 | 62.56 | -0.45 | -0.71% | 62.61 | 63.59 | 62.56 | 17,726 |
| Mar 04 2024 | 63.01 | -0.44 | -0.69% | 63.28 | 64.29 | 63.01 | 4,828 |
| Mar 01 2024 | 63.45 | -0.57 | -0.89% | 63.65 | 64.53 | 63.45 | 5,531 |
| Feb 29 2024 | 64.02 | 2.77 | 4.52% | 62.96 | 65.155 | 62.62 | 26,318 |
| Feb 28 2024 | 61.25 | -0.79 | -1.27% | 61.57 | 62.31 | 61.25 | 6,456 |
| Feb 27 2024 | 62.04 | -0.33 | -0.53% | 62.18 | 62.585 | 62.04 | 6,801 |
| Feb 26 2024 | 62.37 | -0.57 | -0.91% | 62.64 | 63.10 | 62.10 | 5,449 |
| Feb 23 2024 | 62.94 | 0.12 | 0.19% | 63.15 | 63.32 | 62.50 | 4,291 |
| Feb 22 2024 | 62.82 | 0.25 | 0.40% | 62.28 | 62.82 | 62.25 | 8,394 |
| Feb 21 2024 | 62.57 | 0.46 | 0.74% | 62.50 | 62.61 | 62.06 | 6,771 |
| Feb 20 2024 | 62.11 | -0.05 | -0.08% | 61.52 | 62.30 | 61.52 | 5,182 |
| Feb 16 2024 | 62.16 | -0.55 | -0.88% | 62.70 | 62.70 | 61.90 | 7,153 |
| Feb 15 2024 | 62.71 | 0.33 | 0.53% | 62.45 | 62.79 | 62.04 | 7,051 |
| Feb 14 2024 | 62.38 | 1.13 | 1.84% | 61.68 | 62.425 | 61.4301 | 6,889 |
| Feb 13 2024 | 61.25 | -2.87 | -4.48% | 62.88 | 63.65 | 61.10 | 20,141 |
| Feb 12 2024 | 64.12 | 0.66 | 1.04% | 63.12 | 64.76 | 63.12 | 11,046 |
| Feb 09 2024 | 63.46 | 0.70 | 1.12% | 63.10 | 63.90 | 62.19 | 7,878 |
| Feb 08 2024 | 62.76 | 0.76 | 1.23% | 62.22 | 63.16 | 62.05 | 4,324 |
| Feb 07 2024 | 62.00 | -0.31 | -0.50% | 62.49 | 62.49 | 61.74 | 5,739 |
| Feb 06 2024 | 62.31 | 0.11 | 0.18% | 62.20 | 62.31 | 62.00 | 4,130 |
| Feb 05 2024 | 62.20 | -0.29 | -0.46% | 62.24 | 62.40 | 61.45 | 12,934 |
