Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
GGBR4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 18.82 | -3.78 | -16.73% | 18.93 | 19.14 | 18.71 | 12,482,900 |
| Apr 17 2024 | 22.60 | 0.20 | 0.89% | 22.99 | 23.20 | 22.47 | 10,814,600 |
| Apr 16 2024 | 22.40 | -0.67 | -2.90% | 22.79 | 22.79 | 22.27 | 11,880,600 |
| Apr 15 2024 | 23.07 | 0.79 | 3.55% | 22.87 | 23.47 | 22.70 | 25,467,600 |
| Apr 12 2024 | 22.28 | -0.52 | -2.28% | 22.85 | 23.02 | 22.12 | 11,179,100 |
| Apr 11 2024 | 22.80 | 0.01 | 0.04% | 22.85 | 22.95 | 22.62 | 4,790,600 |
| Apr 10 2024 | 22.79 | -0.22 | -0.96% | 22.92 | 23.10 | 22.74 | 8,089,600 |
| Apr 09 2024 | 23.01 | -0.11 | -0.48% | 23.32 | 23.35 | 22.67 | 13,268,000 |
| Apr 08 2024 | 23.12 | 0.37 | 1.63% | 23.00 | 23.40 | 22.87 | 8,759,300 |
| Apr 05 2024 | 22.75 | -0.21 | -0.91% | 23.10 | 23.21 | 22.44 | 9,993,600 |
| Apr 04 2024 | 22.96 | 0.34 | 1.50% | 22.70 | 23.42 | 22.51 | 15,852,900 |
| Apr 03 2024 | 22.62 | 0.15 | 0.67% | 22.44 | 22.67 | 22.23 | 9,204,100 |
| Apr 02 2024 | 22.47 | 0.20 | 0.90% | 22.37 | 22.75 | 22.16 | 8,801,800 |
| Apr 01 2024 | 22.27 | 0.12 | 0.54% | 22.30 | 22.49 | 22.11 | 8,660,900 |
| Mar 28 2024 | 22.15 | 0.17 | 0.77% | 21.95 | 22.30 | 21.78 | 9,990,400 |
| Mar 27 2024 | 21.98 | 0.59 | 2.76% | 21.47 | 22.14 | 21.34 | 8,693,900 |
| Mar 26 2024 | 21.39 | -0.07 | -0.33% | 21.46 | 21.56 | 21.26 | 5,717,300 |
| Mar 25 2024 | 21.46 | -0.14 | -0.65% | 21.57 | 21.72 | 21.42 | 5,977,900 |
| Mar 22 2024 | 21.60 | -0.37 | -1.68% | 21.93 | 21.96 | 21.56 | 4,388,300 |
| Mar 21 2024 | 21.97 | 0.18 | 0.83% | 21.78 | 22.19 | 21.67 | 8,359,100 |
| Mar 20 2024 | 21.79 | 0.13 | 0.60% | 21.61 | 21.87 | 21.42 | 6,443,900 |
| Mar 19 2024 | 21.66 | 0.21 | 0.98% | 21.60 | 21.75 | 21.48 | 8,652,700 |
| Mar 18 2024 | 21.45 | 0.66 | 3.17% | 20.95 | 21.55 | 20.83 | 10,172,400 |
| Mar 15 2024 | 20.79 | -0.42 | -1.98% | 20.99 | 21.25 | 20.67 | 16,815,600 |
| Mar 14 2024 | 21.21 | -0.68 | -3.11% | 22.30 | 22.35 | 21.15 | 18,226,600 |
| Mar 13 2024 | 21.89 | 0.29 | 1.34% | 21.47 | 22.21 | 21.36 | 16,141,100 |
| Mar 12 2024 | 21.60 | 0.40 | 1.89% | 21.37 | 21.67 | 21.20 | 12,220,500 |
| Mar 11 2024 | 21.20 | -0.04 | -0.19% | 21.02 | 21.44 | 21.00 | 6,648,700 |
| Mar 08 2024 | 21.24 | 0.18 | 0.85% | 21.00 | 21.24 | 20.94 | 7,590,800 |
| Mar 07 2024 | 21.06 | -0.32 | -1.50% | 21.38 | 21.45 | 21.01 | 8,190,700 |
| Mar 06 2024 | 21.38 | -0.29 | -1.34% | 21.68 | 21.82 | 21.20 | 12,806,600 |
| Mar 05 2024 | 21.67 | -0.26 | -1.19% | 21.79 | 21.92 | 21.53 | 11,340,200 |
| Mar 04 2024 | 21.93 | -0.50 | -2.23% | 22.36 | 22.48 | 21.86 | 7,774,500 |
| Mar 01 2024 | 22.43 | 0.93 | 4.33% | 21.58 | 22.43 | 21.58 | 26,132,300 |
| Feb 29 2024 | 21.50 | -0.05 | -0.23% | 21.49 | 21.62 | 21.35 | 9,975,700 |
| Feb 28 2024 | 21.55 | -0.10 | -0.46% | 21.60 | 21.66 | 21.25 | 6,000,600 |
| Feb 27 2024 | 21.65 | 0.45 | 2.12% | 21.42 | 21.65 | 21.38 | 7,958,000 |
| Feb 26 2024 | 21.20 | -0.26 | -1.21% | 21.40 | 21.42 | 21.04 | 8,914,300 |
| Feb 23 2024 | 21.46 | -0.19 | -0.88% | 21.65 | 21.91 | 21.35 | 10,307,700 |
| Feb 22 2024 | 21.65 | -0.19 | -0.87% | 21.87 | 21.97 | 21.48 | 12,008,400 |
| Feb 21 2024 | 21.84 | 0.44 | 2.06% | 21.00 | 22.07 | 20.89 | 28,082,100 |
| Feb 20 2024 | 21.40 | 0.14 | 0.66% | 21.06 | 21.40 | 21.04 | 10,102,100 |
| Feb 19 2024 | 21.26 | 0.05 | 0.24% | 21.17 | 21.32 | 20.94 | 3,876,700 |
| Feb 16 2024 | 21.21 | 0.51 | 2.46% | 20.87 | 21.40 | 20.76 | 19,410,300 |
| Feb 15 2024 | 20.70 | -0.04 | -0.19% | 20.75 | 21.03 | 20.67 | 12,469,400 |
| Feb 14 2024 | 20.74 | -0.24 | -1.14% | 20.90 | 20.94 | 20.65 | 6,775,600 |
| Feb 09 2024 | 20.98 | -0.37 | -1.73% | 21.23 | 21.62 | 20.90 | 8,161,800 |
| Feb 08 2024 | 21.35 | -0.43 | -1.97% | 21.77 | 22.00 | 21.30 | 6,179,200 |
| Feb 07 2024 | 21.78 | 0.05 | 0.23% | 21.77 | 21.91 | 21.69 | 4,985,700 |
| Feb 06 2024 | 21.73 | 0.39 | 1.83% | 21.35 | 21.88 | 21.30 | 8,333,000 |
| Feb 05 2024 | 21.34 | -0.13 | -0.61% | 21.46 | 21.55 | 21.13 | 5,248,700 |
| Feb 02 2024 | 21.47 | 0.50 | 2.38% | 21.52 | 21.71 | 21.20 | 11,399,900 |
| Feb 01 2024 | 20.97 | -0.07 | -0.33% | 21.10 | 21.21 | 20.90 | 5,844,100 |
| Jan 31 2024 | 21.04 | -0.23 | -1.08% | 21.13 | 21.42 | 21.01 | 10,813,500 |
| Jan 30 2024 | 21.27 | -0.09 | -0.42% | 21.30 | 21.37 | 20.97 | 11,169,300 |
| Jan 29 2024 | 21.36 | -0.48 | -2.20% | 21.85 | 21.93 | 21.26 | 8,897,500 |
| Jan 26 2024 | 21.84 | 0.06 | 0.28% | 21.76 | 21.94 | 21.70 | 4,998,300 |
| Jan 25 2024 | 21.78 | 0.06 | 0.28% | 21.77 | 21.94 | 21.42 | 8,534,500 |
| Jan 24 2024 | 21.72 | 0.49 | 2.31% | 21.57 | 21.95 | 21.45 | 9,788,400 |
| Jan 23 2024 | 21.23 | 0.37 | 1.77% | 21.13 | 21.39 | 20.89 | 7,661,700 |
| Jan 22 2024 | 20.86 | -0.21 | -1.00% | 21.05 | 21.16 | 20.74 | 7,504,000 |
