Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GGBR3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 15.23 | -0.32 | -2.06% | 15.59 | 15.61 | 15.22 | 7,627 |
| Jun 13 2024 | 15.55 | -0.25 | -1.58% | 15.69 | 15.73 | 15.47 | 4,789 |
| Jun 12 2024 | 15.80 | 0.10 | 0.64% | 15.60 | 15.80 | 15.41 | 4,758 |
| Jun 11 2024 | 15.70 | 0.49 | 3.22% | 15.25 | 15.70 | 15.12 | 6,144 |
| Jun 10 2024 | 15.21 | -0.06 | -0.39% | 15.31 | 15.32 | 15.21 | 7,047 |
| Jun 07 2024 | 15.27 | -0.14 | -0.91% | 15.45 | 15.50 | 15.17 | 7,658 |
| Jun 06 2024 | 15.41 | -0.11 | -0.71% | 15.56 | 15.62 | 15.38 | 6,656 |
| Jun 05 2024 | 15.52 | -0.07 | -0.45% | 15.70 | 15.72 | 15.41 | 7,958 |
| Jun 04 2024 | 15.59 | -0.26 | -1.64% | 15.81 | 15.81 | 15.48 | 8,311 |
| Jun 03 2024 | 15.85 | -0.41 | -2.52% | 16.27 | 16.27 | 15.69 | 11,737 |
| May 31 2024 | 16.26 | -0.18 | -1.09% | 16.46 | 16.46 | 16.16 | 7,540 |
| May 29 2024 | 16.44 | -0.17 | -1.02% | 16.65 | 16.65 | 16.19 | 6,680 |
| May 28 2024 | 16.61 | 0.31 | 1.90% | 16.35 | 16.61 | 16.29 | 5,688 |
| May 27 2024 | 16.30 | -0.14 | -0.85% | 16.40 | 16.46 | 16.23 | 8,885 |
| May 24 2024 | 16.44 | -0.02 | -0.12% | 16.50 | 16.82 | 16.40 | 5,673 |
| May 23 2024 | 16.46 | -0.24 | -1.44% | 16.60 | 16.60 | 16.25 | 6,158 |
| May 22 2024 | 16.70 | -0.10 | -0.60% | 16.84 | 17.06 | 16.41 | 6,697 |
| May 21 2024 | 16.80 | -0.38 | -2.21% | 17.05 | 17.18 | 16.66 | 7,884 |
| May 20 2024 | 17.18 | -0.06 | -0.35% | 17.24 | 17.29 | 16.91 | 7,204 |
| May 17 2024 | 17.24 | -0.28 | -1.60% | 17.56 | 17.70 | 17.20 | 5,688 |
| May 16 2024 | 17.52 | 0.06 | 0.34% | 17.22 | 17.80 | 17.19 | 10,306 |
| May 15 2024 | 17.46 | 0.15 | 0.87% | 17.32 | 17.47 | 17.20 | 8,385 |
| May 14 2024 | 17.31 | -0.09 | -0.52% | 17.44 | 17.55 | 17.24 | 5,595 |
| May 13 2024 | 17.40 | 0.36 | 2.11% | 17.16 | 17.40 | 17.16 | 6,904 |
| May 10 2024 | 17.04 | -0.36 | -2.07% | 17.44 | 17.47 | 17.04 | 6,664 |
| May 09 2024 | 17.40 | 0.04 | 0.23% | 17.48 | 17.55 | 17.24 | 6,135 |
| May 08 2024 | 17.36 | -0.04 | -0.23% | 17.41 | 17.50 | 17.09 | 6,427 |
| May 07 2024 | 17.40 | -0.08 | -0.46% | 17.50 | 17.61 | 17.24 | 8,629 |
| May 06 2024 | 17.48 | 0.13 | 0.75% | 17.27 | 17.70 | 17.22 | 9,674 |
| May 03 2024 | 17.35 | 0.71 | 4.27% | 16.92 | 17.37 | 16.83 | 9,765 |
| May 02 2024 | 16.64 | 0.41 | 2.53% | 16.27 | 16.81 | 16.22 | 7,608 |
| Apr 30 2024 | 16.23 | -0.22 | -1.34% | 16.56 | 16.56 | 16.16 | 5,747 |
| Apr 29 2024 | 16.45 | 0.09 | 0.55% | 16.30 | 16.56 | 16.26 | 5,105 |
| Apr 26 2024 | 16.36 | 0.22 | 1.36% | 16.14 | 16.37 | 16.00 | 5,874 |
| Apr 25 2024 | 16.14 | -0.24 | -1.47% | 16.36 | 16.36 | 16.00 | 6,944 |
| Apr 24 2024 | 16.38 | 0.04 | 0.24% | 16.49 | 16.89 | 16.08 | 7,879 |
| Apr 23 2024 | 16.34 | -0.92 | -5.33% | 17.26 | 17.26 | 16.33 | 13,377 |
| Apr 22 2024 | 17.26 | 0.07 | 0.41% | 17.19 | 17.38 | 16.75 | 8,716 |
| Apr 19 2024 | 17.19 | 0.25 | 1.48% | 16.99 | 17.19 | 16.78 | 8,837 |
| Apr 18 2024 | 16.94 | -3.72 | -18.01% | 17.29 | 17.29 | 16.84 | 18,317 |
| Apr 17 2024 | 20.66 | 0.37 | 1.82% | 20.62 | 20.91 | 20.30 | 11,158 |
| Apr 16 2024 | 20.29 | -0.46 | -2.22% | 20.65 | 20.75 | 20.08 | 5,315 |
| Apr 15 2024 | 20.75 | 0.70 | 3.49% | 20.05 | 20.95 | 20.01 | 9,015 |
| Apr 12 2024 | 20.05 | -0.55 | -2.67% | 20.45 | 20.64 | 19.90 | 5,963 |
| Apr 11 2024 | 20.60 | 0.00 | 0.00% | 20.60 | 20.60 | 20.29 | 3,337 |
| Apr 10 2024 | 20.60 | 0.04 | 0.19% | 20.56 | 20.71 | 20.44 | 4,692 |
| Apr 09 2024 | 20.56 | -0.23 | -1.11% | 20.84 | 20.89 | 20.41 | 5,657 |
| Apr 08 2024 | 20.79 | 0.50 | 2.46% | 20.34 | 20.81 | 20.34 | 5,028 |
| Apr 05 2024 | 20.29 | -0.31 | -1.50% | 20.54 | 20.60 | 20.06 | 5,012 |
| Apr 04 2024 | 20.60 | 0.34 | 1.68% | 20.29 | 20.80 | 20.23 | 4,921 |
| Apr 03 2024 | 20.26 | -0.01 | -0.05% | 20.17 | 20.37 | 20.00 | 4,249 |
| Apr 02 2024 | 20.27 | 0.16 | 0.80% | 20.14 | 20.29 | 19.96 | 5,629 |
| Apr 01 2024 | 20.11 | 0.05 | 0.25% | 20.02 | 20.21 | 19.98 | 6,501 |
| Mar 28 2024 | 20.06 | 0.18 | 0.91% | 19.78 | 20.07 | 19.70 | 4,788 |
| Mar 27 2024 | 19.88 | 0.37 | 1.90% | 19.49 | 19.90 | 19.32 | 3,967 |
| Mar 26 2024 | 19.51 | 0.04 | 0.21% | 19.48 | 19.51 | 19.22 | 5,568 |
| Mar 25 2024 | 19.47 | -0.10 | -0.51% | 19.67 | 19.71 | 19.40 | 6,118 |
| Mar 22 2024 | 19.57 | -0.30 | -1.51% | 19.93 | 19.93 | 19.45 | 6,505 |
| Mar 21 2024 | 19.87 | 0.13 | 0.66% | 19.75 | 19.91 | 19.55 | 4,460 |
| Mar 20 2024 | 19.74 | 0.18 | 0.92% | 19.56 | 19.75 | 19.38 | 6,315 |
| Mar 19 2024 | 19.56 | 0.26 | 1.35% | 19.47 | 19.73 | 19.47 | 6,326 |
