Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GBRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 25.095 | -0.05 | -0.20% | 25.08 | 25.3975 | 23.9775 | 320 |
| Jun 05 2024 | 25.145 | 0.04 | 0.14% | 25.145 | 25.145 | 25.145 | 222 |
| Jun 04 2024 | 25.11 | 0.15 | 0.59% | 25.01 | 25.125 | 24.775 | 50 |
| Jun 03 2024 | 24.9625 | 0.09 | 0.38% | 25.17 | 25.185 | 24.9125 | 801 |
| May 31 2024 | 24.8675 | 0.24 | 0.98% | 24.665 | 24.915 | 24.6375 | 206 |
| May 30 2024 | 24.625 | 0.30 | 1.23% | 24.625 | 24.625 | 24.625 | 2,582 |
| May 29 2024 | 24.325 | -0.33 | -1.34% | 24.365 | 24.365 | 24.2175 | 671 |
| May 28 2024 | 24.655 | -0.08 | -0.30% | 24.735 | 24.8175 | 24.6175 | 1 |
| May 24 2024 | 24.73 | -0.21 | -0.83% | 24.805 | 24.8425 | 24.69 | 2,489 |
| May 23 2024 | 24.9375 | -0.38 | -1.49% | 25.12 | 25.20 | 24.875 | 1,178 |
| May 22 2024 | 25.315 | -0.11 | -0.41% | 25.315 | 25.315 | 25.315 | 85 |
| May 21 2024 | 25.42 | -0.18 | -0.70% | 25.42 | 25.46 | 25.375 | 3,120 |
| May 20 2024 | 25.60 | 0.05 | 0.22% | 25.60 | 25.60 | 25.60 | 812 |
| May 17 2024 | 25.545 | -0.19 | -0.74% | 25.68 | 25.68 | 25.545 | 398 |
| May 16 2024 | 25.735 | 0.04 | 0.18% | 25.735 | 25.735 | 25.735 | 0 |
| May 15 2024 | 25.69 | 0.17 | 0.65% | 25.54 | 25.82 | 24.1825 | 2,947 |
| May 14 2024 | 25.525 | 0.15 | 0.57% | 25.49 | 25.64 | 24.1475 | 1,117 |
| May 13 2024 | 25.38 | -0.08 | -0.29% | 25.43 | 25.43 | 25.355 | 18 |
| May 10 2024 | 25.455 | 0.10 | 0.39% | 25.47 | 25.60 | 25.445 | 237 |
| May 09 2024 | 25.355 | 0.12 | 0.48% | 25.31 | 25.47 | 25.225 | 1 |
| May 08 2024 | 25.235 | -0.11 | -0.43% | 25.235 | 25.235 | 25.235 | 50 |
| May 07 2024 | 25.345 | 0.23 | 0.92% | 25.28 | 25.36 | 25.155 | 54 |
| May 03 2024 | 25.115 | 0.33 | 1.32% | 24.86 | 25.385 | 23.9475 | 13 |
| May 02 2024 | 24.7875 | 0.14 | 0.55% | 24.785 | 24.8575 | 24.655 | 296 |
| May 01 2024 | 24.6525 | -0.05 | -0.21% | 24.6525 | 24.6525 | 24.6525 | 60 |
| Apr 30 2024 | 24.705 | -0.11 | -0.45% | 24.725 | 24.84 | 24.645 | 1,504 |
| Apr 29 2024 | 24.8175 | -0.03 | -0.13% | 24.75 | 24.98 | 24.665 | 88 |
| Apr 26 2024 | 24.85 | 0.26 | 1.05% | 24.645 | 24.915 | 24.565 | 1,026 |
| Apr 25 2024 | 24.5925 | -0.24 | -0.95% | 24.755 | 25.245 | 24.4625 | 497 |
| Apr 24 2024 | 24.8275 | -0.17 | -0.67% | 24.835 | 24.8475 | 24.785 | 651 |
| Apr 23 2024 | 24.995 | 0.20 | 0.79% | 24.97 | 25.045 | 24.7775 | 754 |
| Apr 22 2024 | 24.80 | 0.22 | 0.88% | 24.81 | 24.93 | 24.7125 | 249 |
| Apr 19 2024 | 24.5825 | 0.13 | 0.55% | 24.60 | 24.6075 | 24.5525 | 122 |
| Apr 18 2024 | 24.4475 | 0.08 | 0.33% | 24.415 | 24.5175 | 24.2475 | 29,744 |
| Apr 17 2024 | 24.3675 | -0.23 | -0.92% | 24.605 | 24.695 | 24.36 | 68,678 |
| Apr 16 2024 | 24.595 | -0.39 | -1.56% | 24.76 | 24.765 | 24.4425 | 426 |
| Apr 15 2024 | 24.985 | -0.29 | -1.13% | 25.33 | 25.33 | 24.9575 | 847 |
| Apr 12 2024 | 25.27 | 0.09 | 0.34% | 25.23 | 25.29 | 25.23 | 688 |
| Apr 11 2024 | 25.185 | -0.10 | -0.38% | 25.15 | 25.34 | 25.06 | 584 |
| Apr 10 2024 | 25.28 | -0.45 | -1.73% | 25.70 | 25.70 | 25.21 | 399 |
| Apr 09 2024 | 25.725 | 0.12 | 0.47% | 25.59 | 25.75 | 25.59 | 4,235 |
| Apr 08 2024 | 25.605 | 0.32 | 1.25% | 25.36 | 25.635 | 25.285 | 2,282 |
| Apr 05 2024 | 25.29 | -0.25 | -0.96% | 25.29 | 25.40 | 25.13 | 475 |
| Apr 04 2024 | 25.535 | 0.23 | 0.93% | 25.29 | 25.555 | 25.29 | 503 |
| Apr 03 2024 | 25.30 | -0.19 | -0.75% | 25.41 | 25.445 | 25.275 | 2,482 |
| Apr 02 2024 | 25.49 | -0.51 | -1.94% | 25.89 | 25.89 | 25.41 | 560 |
| Mar 28 2024 | 25.995 | 0.30 | 1.17% | 25.90 | 26.055 | 25.78 | 2,309 |
| Mar 27 2024 | 25.695 | 0.24 | 0.94% | 25.71 | 25.71 | 25.68 | 87 |
| Mar 26 2024 | 25.455 | -0.05 | -0.20% | 25.43 | 25.49 | 25.35 | 415 |
| Mar 25 2024 | 25.505 | -0.11 | -0.43% | 25.51 | 25.515 | 25.475 | 132 |
| Mar 22 2024 | 25.615 | 0.00 | 0.02% | 25.89 | 25.90 | 25.615 | 143 |
| Mar 21 2024 | 25.61 | 0.36 | 1.45% | 25.49 | 25.75 | 25.425 | 957 |
| Mar 20 2024 | 25.245 | 0.01 | 0.02% | 25.31 | 25.345 | 25.12 | 135 |
| Mar 19 2024 | 25.24 | 0.00 | 0.00% | 25.24 | 25.24 | 25.24 | 0 |
| Mar 18 2024 | 25.24 | -0.02 | -0.08% | 25.22 | 25.28 | 25.11 | 105 |
| Mar 15 2024 | 25.26 | 0.01 | 0.02% | 25.32 | 25.425 | 25.185 | 382 |
| Mar 14 2024 | 25.255 | -0.41 | -1.60% | 25.255 | 25.255 | 25.255 | 119 |
| Mar 13 2024 | 25.665 | 0.05 | 0.20% | 25.665 | 25.665 | 25.665 | 38 |
| Mar 12 2024 | 25.615 | -0.04 | -0.16% | 25.68 | 25.68 | 25.605 | 563 |
| Mar 11 2024 | 25.655 | 0.00 | 0.00% | 25.66 | 25.825 | 25.57 | 123 |
