Register to chat with like-minded investors on our interactive forums.
GGBR4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.14 | -0.34 | -1.75% | 19.39 | 19.41 | 19.01 | 8,638,500 |
| May 09 2024 | 19.48 | 0.10 | 0.52% | 19.11 | 19.59 | 19.11 | 11,880,700 |
| May 08 2024 | 19.38 | 0.07 | 0.36% | 19.21 | 19.46 | 18.94 | 7,222,600 |
| May 07 2024 | 19.31 | -0.32 | -1.63% | 19.74 | 19.78 | 19.12 | 17,969,100 |
| May 06 2024 | 19.63 | -0.06 | -0.30% | 19.79 | 20.14 | 19.60 | 16,949,400 |
| May 03 2024 | 19.69 | 1.11 | 5.97% | 19.55 | 19.79 | 19.11 | 29,987,000 |
| May 02 2024 | 18.58 | 0.34 | 1.86% | 18.43 | 18.75 | 18.34 | 9,015,200 |
| Apr 30 2024 | 18.24 | -0.41 | -2.20% | 18.46 | 18.52 | 18.15 | 8,070,600 |
| Apr 29 2024 | 18.65 | 0.03 | 0.16% | 18.70 | 18.74 | 18.45 | 7,721,100 |
| Apr 26 2024 | 18.62 | 0.34 | 1.86% | 18.30 | 18.68 | 18.15 | 11,849,700 |
| Apr 25 2024 | 18.28 | -0.08 | -0.44% | 18.24 | 18.34 | 18.01 | 12,407,700 |
| Apr 24 2024 | 18.36 | -0.51 | -2.70% | 18.95 | 19.05 | 18.24 | 17,963,100 |
| Apr 23 2024 | 18.87 | -0.81 | -4.12% | 19.20 | 19.26 | 18.81 | 25,640,400 |
| Apr 22 2024 | 19.68 | 0.51 | 2.66% | 19.24 | 20.01 | 18.92 | 22,191,300 |
| Apr 19 2024 | 19.17 | 0.35 | 1.86% | 18.71 | 19.24 | 18.64 | 15,984,100 |
| Apr 18 2024 | 18.82 | -0.01 | -0.05% | 18.93 | 19.14 | 18.71 | 12,482,900 |
| Apr 17 2024 | 18.83 | 0.17 | 0.89% | 19.16 | 19.33 | 18.72 | 12,979,597 |
| Apr 16 2024 | 18.66 | -0.56 | -2.90% | 18.99 | 18.99 | 18.56 | 14,259,002 |
| Apr 15 2024 | 19.22 | 0.66 | 3.55% | 19.06 | 19.56 | 18.91 | 30,566,012 |
| Apr 12 2024 | 18.56 | -0.43 | -2.28% | 19.04 | 19.18 | 18.43 | 13,417,067 |
| Apr 11 2024 | 19.00 | 0.01 | 0.04% | 19.04 | 19.12 | 18.85 | 5,749,640 |
| Apr 10 2024 | 18.99 | -0.18 | -0.96% | 19.10 | 19.25 | 18.95 | 9,709,074 |
| Apr 09 2024 | 19.17 | -0.09 | -0.48% | 19.43 | 19.46 | 18.89 | 15,924,148 |
| Apr 08 2024 | 19.26 | 0.31 | 1.63% | 19.16 | 19.50 | 19.06 | 10,512,842 |
| Apr 05 2024 | 18.96 | -0.17 | -0.91% | 19.25 | 19.34 | 18.70 | 11,994,239 |
| Apr 04 2024 | 19.13 | 0.28 | 1.50% | 18.91 | 19.51 | 18.76 | 19,026,524 |
| Apr 03 2024 | 18.85 | 0.12 | 0.67% | 18.70 | 18.89 | 18.52 | 11,046,688 |
| Apr 02 2024 | 18.72 | 0.17 | 0.90% | 18.64 | 18.96 | 18.46 | 10,563,850 |
| Apr 01 2024 | 18.56 | 0.10 | 0.54% | 18.58 | 18.74 | 18.42 | 10,394,743 |
| Mar 28 2024 | 18.46 | 0.14 | 0.77% | 18.29 | 18.58 | 18.15 | 11,990,399 |
| Mar 27 2024 | 18.31 | 0.49 | 2.76% | 17.89 | 18.45 | 17.78 | 10,434,350 |
| Mar 26 2024 | 17.82 | -0.06 | -0.33% | 17.88 | 17.96 | 17.71 | 6,861,858 |
| Mar 25 2024 | 17.88 | -0.12 | -0.65% | 17.97 | 18.10 | 17.85 | 7,174,628 |
| Mar 22 2024 | 18.00 | -0.31 | -1.68% | 18.27 | 18.30 | 17.96 | 5,266,803 |
| Mar 21 2024 | 18.31 | 0.15 | 0.83% | 18.15 | 18.49 | 18.06 | 10,032,525 |
| Mar 20 2024 | 18.16 | 0.11 | 0.60% | 18.01 | 18.22 | 17.85 | 7,733,917 |
| Mar 19 2024 | 18.05 | 0.17 | 0.98% | 18.00 | 18.12 | 17.90 | 10,384,902 |
| Mar 18 2024 | 17.87 | 0.55 | 3.17% | 17.46 | 17.96 | 17.36 | 12,208,834 |
| Mar 15 2024 | 17.32 | -0.35 | -1.98% | 17.49 | 17.71 | 17.22 | 20,181,950 |
| Mar 14 2024 | 17.67 | -0.57 | -3.11% | 18.58 | 18.62 | 17.62 | 21,875,420 |
| Mar 13 2024 | 18.24 | 0.24 | 1.34% | 17.89 | 18.51 | 17.80 | 19,372,420 |
| Mar 12 2024 | 18.00 | 0.33 | 1.89% | 17.81 | 18.06 | 17.66 | 14,666,947 |
| Mar 11 2024 | 17.66 | -0.03 | -0.19% | 17.51 | 17.86 | 17.50 | 7,979,717 |
| Mar 08 2024 | 17.70 | 0.15 | 0.85% | 17.50 | 17.70 | 17.45 | 9,110,418 |
| Mar 07 2024 | 17.55 | -0.27 | -1.50% | 17.81 | 17.87 | 17.51 | 9,830,413 |
| Mar 06 2024 | 17.81 | -0.24 | -1.34% | 18.06 | 18.18 | 17.66 | 15,370,380 |
| Mar 05 2024 | 18.06 | -0.22 | -1.19% | 18.16 | 18.26 | 17.94 | 13,610,418 |
| Mar 04 2024 | 18.27 | -0.42 | -2.23% | 18.63 | 18.73 | 18.21 | 9,330,893 |
| Mar 01 2024 | 18.69 | 0.77 | 4.33% | 17.98 | 18.69 | 17.98 | 31,363,780 |
| Feb 29 2024 | 17.91 | -0.04 | -0.23% | 17.91 | 18.01 | 17.79 | 11,972,756 |
| Feb 28 2024 | 17.96 | -0.08 | -0.46% | 18.00 | 18.05 | 17.71 | 7,201,872 |
| Feb 27 2024 | 18.04 | 0.37 | 2.12% | 17.85 | 18.04 | 17.81 | 9,551,128 |
| Feb 26 2024 | 17.66 | -0.22 | -1.21% | 17.83 | 17.85 | 17.53 | 10,698,872 |
| Feb 23 2024 | 17.88 | -0.16 | -0.88% | 18.04 | 18.26 | 17.79 | 12,371,220 |
| Feb 22 2024 | 18.04 | -0.16 | -0.87% | 18.22 | 18.31 | 17.90 | 14,412,386 |
| Feb 21 2024 | 18.20 | 0.37 | 2.06% | 17.50 | 18.39 | 17.41 | 33,703,912 |
| Feb 20 2024 | 17.83 | 0.12 | 0.66% | 17.55 | 17.83 | 17.53 | 12,124,460 |
| Feb 19 2024 | 17.71 | 0.04 | 0.24% | 17.64 | 17.76 | 17.45 | 4,652,784 |
| Feb 16 2024 | 17.67 | 0.42 | 2.46% | 17.39 | 17.83 | 17.30 | 23,296,088 |
| Feb 15 2024 | 17.25 | -0.03 | -0.19% | 17.29 | 17.52 | 17.22 | 14,965,675 |
| Feb 14 2024 | 17.28 | -0.20 | -1.14% | 17.41 | 17.45 | 17.21 | 8,132,021 |
