BVMF:GCRA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	52.17	52.17	51.27	51.39	-	-1.08%	1,259
Jun 10, 2026	51.88	52.91	51.11	51.95	51.95	-1.91%	1,492
Jun 9, 2026	50.78	52.96	50.78	52.96	52.96	2.00%	3,160
Jun 8, 2026	52.59	53.18	51.48	52.60	51.92	1.04%	3,525
Jun 5, 2026	51.16	52.06	51.15	52.06	51.39	1.96%	2,815
Jun 3, 2026	53.43	53.43	51.06	51.06	50.40	-3.66%	8,796
Jun 2, 2026	53.00	53.38	52.28	53.00	52.31	0.19%	2,147
Jun 1, 2026	52.15	53.34	51.50	52.90	52.22	1.54%	7,136
May 29, 2026	52.84	53.49	52.10	52.10	51.43	-1.53%	2,432
May 28, 2026	53.10	53.48	52.23	52.91	52.23	-0.36%	3,959
May 27, 2026	53.47	53.47	52.49	53.10	52.41	-0.75%	1,418
May 26, 2026	53.79	53.79	53.05	53.50	52.81	-0.59%	602
May 25, 2026	53.43	53.82	52.96	53.82	53.12	1.74%	1,835
May 22, 2026	53.40	53.40	52.90	52.90	52.22	-1.03%	892
May 21, 2026	53.16	53.66	52.79	53.45	52.76	1.87%	1,071
May 20, 2026	53.82	53.82	52.47	52.47	51.79	-1.89%	5,360
May 19, 2026	52.66	53.82	52.66	53.48	52.79	-0.34%	7,818
May 18, 2026	53.84	53.84	52.60	53.66	52.97	-0.33%	3,939
May 15, 2026	53.85	53.85	52.52	53.84	53.14	0.28%	2,676
May 14, 2026	52.63	53.88	52.33	53.69	53.00	1.98%	3,718
May 13, 2026	52.93	54.40	52.19	52.65	51.97	-0.57%	3,663
May 12, 2026	52.89	53.80	52.03	52.95	52.27	-0.28%	4,235
May 11, 2026	53.19	53.69	52.05	53.10	52.41	-0.30%	3,746
May 8, 2026	53.64	54.19	53.37	53.94	52.57	-0.44%	1,890
May 7, 2026	54.24	54.25	53.05	54.18	52.81	-0.15%	2,466
May 6, 2026	54.33	54.33	53.21	54.26	52.88	0.46%	11,489
May 5, 2026	54.72	54.78	54.01	54.01	52.64	-1.30%	3,767
May 4, 2026	54.76	54.78	54.17	54.72	53.33	-0.07%	1,308
Apr 30, 2026	55.26	55.26	54.16	54.76	53.37	1.11%	4,129
Apr 29, 2026	54.47	55.45	54.15	54.16	52.79	-0.46%	11,379
Apr 28, 2026	54.47	55.46	54.10	54.41	53.03	0.02%	2,882
Apr 27, 2026	54.11	54.70	54.08	54.40	53.02	-	878
Apr 24, 2026	54.24	54.69	54.06	54.40	53.02	0.29%	1,165
Apr 23, 2026	54.23	54.81	54.05	54.24	52.86	0.02%	4,019
Apr 22, 2026	54.99	54.99	54.10	54.23	52.85	0.18%	4,899
Apr 20, 2026	54.41	55.17	54.13	54.13	52.76	-0.13%	6,171
Apr 17, 2026	54.11	55.19	54.11	54.20	52.82	0.26%	2,355
Apr 16, 2026	54.22	55.17	54.04	54.06	52.69	-0.28%	7,475
Apr 15, 2026	55.18	55.64	54.05	54.21	52.83	0.02%	5,077
Apr 14, 2026	54.11	55.86	54.11	54.20	52.82	-1.40%	5,326
Apr 13, 2026	54.01	55.86	54.01	54.97	53.58	0.75%	5,256
Apr 10, 2026	54.55	55.81	54.00	54.56	53.18	-0.26%	9,251
Apr 9, 2026	54.80	55.99	54.05	54.70	53.31	0.50%	6,666
Apr 8, 2026	55.71	56.07	54.15	55.11	53.05	-0.07%	7,387
Apr 7, 2026	55.71	56.73	54.46	55.15	53.09	-	4,229
Apr 6, 2026	54.37	55.55	54.28	55.15	53.09	-0.59%	4,874
Apr 2, 2026	55.35	56.19	54.00	55.48	53.41	0.23%	4,481
Apr 1, 2026	56.38	56.38	55.10	55.35	53.28	-1.51%	2,533
Mar 31, 2026	55.38	56.43	55.05	56.20	54.10	1.48%	2,834
Mar 30, 2026	55.07	56.75	55.07	55.38	53.31	0.60%	3,233