Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
GGBR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 16.24 | -0.25 | -1.52% | 16.53 | 16.69 | 16.07 | 79,600 |
| Apr 23 2024 | 16.49 | -0.77 | -4.46% | 17.25 | 17.25 | 16.31 | 202,400 |
| Apr 22 2024 | 17.26 | 0.21 | 1.23% | 16.97 | 17.38 | 16.73 | 104,300 |
| Apr 19 2024 | 17.05 | 0.06 | 0.35% | 16.95 | 17.13 | 16.76 | 72,700 |
| Apr 18 2024 | 16.99 | -3.65 | -17.68% | 17.31 | 17.44 | 16.79 | 139,200 |
| Apr 17 2024 | 20.64 | 0.34 | 1.67% | 20.79 | 20.95 | 20.21 | 279,400 |
| Apr 16 2024 | 20.30 | -0.35 | -1.69% | 20.58 | 20.58 | 20.10 | 71,700 |
| Apr 15 2024 | 20.65 | 0.74 | 3.72% | 19.98 | 20.95 | 19.98 | 127,700 |
| Apr 12 2024 | 19.91 | -0.50 | -2.45% | 20.53 | 20.65 | 19.87 | 63,200 |
| Apr 11 2024 | 20.41 | -0.19 | -0.92% | 20.57 | 20.57 | 20.24 | 24,500 |
| Apr 10 2024 | 20.60 | 0.00 | 0.00% | 20.55 | 20.68 | 20.43 | 41,900 |
| Apr 09 2024 | 20.60 | -0.19 | -0.91% | 20.68 | 20.86 | 20.43 | 49,300 |
| Apr 08 2024 | 20.79 | 0.59 | 2.92% | 20.30 | 20.80 | 20.30 | 35,100 |
| Apr 05 2024 | 20.20 | -0.11 | -0.54% | 20.59 | 20.59 | 20.05 | 41,400 |
| Apr 04 2024 | 20.31 | 0.11 | 0.54% | 20.27 | 20.76 | 20.24 | 96,700 |
| Apr 03 2024 | 20.20 | 0.02 | 0.10% | 20.16 | 20.40 | 19.99 | 49,600 |
| Apr 02 2024 | 20.18 | 0.17 | 0.85% | 20.11 | 20.27 | 19.92 | 58,100 |
| Apr 01 2024 | 20.01 | -0.02 | -0.10% | 20.00 | 20.22 | 19.99 | 67,700 |
| Mar 28 2024 | 20.03 | 0.17 | 0.86% | 19.85 | 20.05 | 19.68 | 54,900 |
| Mar 27 2024 | 19.86 | 0.50 | 2.58% | 19.33 | 19.89 | 19.31 | 43,300 |
| Mar 26 2024 | 19.36 | -0.16 | -0.82% | 19.52 | 19.52 | 19.20 | 33,200 |
| Mar 25 2024 | 19.52 | -0.05 | -0.26% | 19.65 | 19.73 | 19.33 | 88,900 |
| Mar 22 2024 | 19.57 | -0.28 | -1.41% | 19.90 | 19.90 | 19.40 | 77,000 |
| Mar 21 2024 | 19.85 | 0.29 | 1.48% | 19.56 | 19.90 | 19.54 | 55,000 |
| Mar 20 2024 | 19.56 | 0.01 | 0.05% | 19.69 | 19.69 | 19.35 | 56,800 |
| Mar 19 2024 | 19.55 | 0.15 | 0.77% | 19.55 | 19.70 | 19.53 | 51,200 |
| Mar 18 2024 | 19.40 | 0.50 | 2.65% | 19.25 | 19.51 | 19.00 | 51,300 |
| Mar 15 2024 | 18.90 | -0.46 | -2.38% | 19.36 | 19.36 | 18.70 | 102,600 |
| Mar 14 2024 | 19.36 | -0.44 | -2.22% | 19.80 | 20.06 | 19.29 | 82,000 |
| Mar 13 2024 | 19.80 | 0.17 | 0.87% | 19.70 | 19.98 | 19.60 | 43,900 |
| Mar 12 2024 | 19.63 | 0.05 | 0.26% | 19.59 | 19.75 | 19.56 | 23,600 |
| Mar 11 2024 | 19.58 | 0.00 | 0.00% | 19.47 | 19.71 | 19.40 | 67,800 |
| Mar 08 2024 | 19.58 | 0.05 | 0.26% | 19.53 | 19.65 | 19.49 | 29,200 |
| Mar 07 2024 | 19.53 | -0.21 | -1.06% | 19.74 | 19.74 | 19.50 | 47,000 |
| Mar 06 2024 | 19.74 | -0.23 | -1.15% | 20.02 | 20.03 | 19.67 | 37,000 |
| Mar 05 2024 | 19.97 | 0.28 | 1.42% | 19.75 | 20.03 | 19.53 | 59,900 |
| Mar 04 2024 | 19.69 | -0.66 | -3.24% | 20.50 | 20.60 | 19.52 | 78,700 |
| Mar 01 2024 | 20.35 | 0.14 | 0.69% | 20.21 | 20.55 | 19.96 | 109,700 |
| Feb 29 2024 | 20.21 | 0.01 | 0.05% | 20.23 | 20.24 | 20.02 | 50,100 |
| Feb 28 2024 | 20.20 | 0.09 | 0.45% | 20.11 | 20.24 | 19.85 | 28,000 |
| Feb 27 2024 | 20.11 | 0.26 | 1.31% | 19.85 | 20.17 | 19.85 | 30,700 |
| Feb 26 2024 | 19.85 | -0.15 | -0.75% | 20.00 | 20.00 | 19.70 | 42,900 |
| Feb 23 2024 | 20.00 | -0.05 | -0.25% | 20.04 | 20.11 | 19.70 | 38,900 |
| Feb 22 2024 | 20.05 | -0.05 | -0.25% | 20.19 | 20.21 | 19.94 | 18,900 |
| Feb 21 2024 | 20.10 | 0.07 | 0.35% | 19.90 | 20.42 | 19.65 | 68,200 |
| Feb 20 2024 | 20.03 | 0.03 | 0.15% | 20.00 | 20.10 | 19.79 | 36,700 |
| Feb 19 2024 | 20.00 | 0.02 | 0.10% | 19.99 | 20.09 | 19.75 | 41,400 |
| Feb 16 2024 | 19.98 | 0.56 | 2.88% | 19.47 | 20.04 | 19.47 | 40,800 |
| Feb 15 2024 | 19.42 | 0.02 | 0.10% | 19.40 | 19.74 | 19.40 | 31,400 |
| Feb 14 2024 | 19.40 | -0.33 | -1.67% | 19.74 | 19.74 | 19.40 | 55,000 |
| Feb 09 2024 | 19.73 | -0.33 | -1.65% | 20.10 | 20.30 | 19.66 | 62,100 |
| Feb 08 2024 | 20.06 | -0.25 | -1.23% | 20.30 | 20.34 | 20.05 | 48,800 |
| Feb 07 2024 | 20.31 | 0.16 | 0.79% | 20.16 | 20.34 | 20.12 | 39,100 |
| Feb 06 2024 | 20.15 | 0.11 | 0.55% | 20.05 | 20.39 | 20.01 | 50,600 |
| Feb 05 2024 | 20.04 | 0.03 | 0.15% | 20.17 | 20.17 | 19.73 | 27,800 |
| Feb 02 2024 | 20.01 | 0.41 | 2.09% | 19.60 | 20.18 | 19.60 | 57,200 |
| Feb 01 2024 | 19.60 | -0.20 | -1.01% | 19.80 | 19.91 | 19.60 | 95,600 |
| Jan 31 2024 | 19.80 | -0.10 | -0.50% | 19.90 | 20.00 | 19.75 | 76,000 |
| Jan 30 2024 | 19.90 | -0.04 | -0.20% | 19.97 | 20.00 | 19.71 | 22,900 |
| Jan 29 2024 | 19.94 | -0.21 | -1.04% | 20.42 | 20.42 | 19.94 | 48,600 |
| Jan 26 2024 | 20.15 | -0.17 | -0.84% | 20.32 | 20.45 | 20.08 | 53,200 |
