BVMF:GGBR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	20.55	20.55	19.80	19.90	-	-3.12%	9,000
May 11, 2026	20.78	20.79	20.44	20.54	20.54	-1.20%	33,900
May 8, 2026	20.44	21.00	20.03	20.79	20.79	1.81%	64,200
May 7, 2026	20.73	20.80	20.20	20.42	20.42	-1.50%	42,700
May 6, 2026	20.08	21.10	20.08	20.73	20.73	3.24%	82,400
May 5, 2026	19.38	20.34	19.38	20.08	20.08	4.15%	118,300
May 4, 2026	19.42	19.59	19.12	19.28	19.28	-0.72%	40,100
Apr 30, 2026	19.18	19.70	19.18	19.42	19.42	1.20%	25,800
Apr 29, 2026	19.35	19.88	18.88	19.19	19.19	-0.88%	38,200
Apr 28, 2026	18.71	19.38	18.45	19.36	19.36	4.20%	85,200
Apr 27, 2026	18.74	19.10	18.39	18.58	18.58	0.87%	17,700
Apr 24, 2026	18.50	18.78	18.17	18.42	18.42	-0.05%	21,800
Apr 23, 2026	18.55	18.65	18.33	18.43	18.43	-0.65%	13,900
Apr 22, 2026	18.29	18.67	17.99	18.55	18.55	1.37%	19,900
Apr 20, 2026	18.48	18.70	18.30	18.30	18.30	-2.19%	8,700
Apr 17, 2026	18.45	18.78	18.45	18.71	18.71	1.41%	14,900
Apr 16, 2026	18.30	18.80	18.17	18.45	18.45	0.60%	48,900
Apr 15, 2026	18.38	18.55	18.25	18.34	18.34	-0.11%	8,500
Apr 14, 2026	18.08	18.39	18.07	18.36	18.36	1.72%	25,100
Apr 13, 2026	18.40	18.94	17.97	18.05	18.05	-1.37%	112,000
Apr 10, 2026	18.40	18.67	18.30	18.30	18.30	-1.29%	21,500
Apr 9, 2026	18.32	18.80	18.30	18.54	18.54	1.20%	24,600
Apr 8, 2026	18.35	18.90	17.86	18.32	18.32	0.83%	91,600
Apr 7, 2026	18.20	18.54	18.00	18.17	18.17	-0.16%	16,700
Apr 6, 2026	18.58	18.60	18.10	18.20	18.20	-1.36%	26,100
Apr 2, 2026	18.30	18.50	17.90	18.45	18.45	-	85,300
Apr 1, 2026	17.88	18.60	17.88	18.45	18.45	4.30%	36,000
Mar 31, 2026	16.99	17.74	16.99	17.69	17.69	4.49%	74,100
Mar 30, 2026	16.62	17.21	16.62	16.93	16.93	1.01%	27,000
Mar 27, 2026	16.78	17.14	16.64	16.76	16.76	-0.30%	185,900
Mar 26, 2026	16.50	16.88	16.41	16.81	16.81	1.57%	77,300
Mar 25, 2026	16.40	16.57	16.15	16.55	16.55	1.72%	17,200
Mar 24, 2026	16.39	16.40	16.05	16.27	16.27	-0.79%	23,800
Mar 23, 2026	16.30	16.40	16.04	16.40	16.40	4.19%	25,400
Mar 20, 2026	15.69	16.00	15.60	15.74	15.74	-0.57%	11,800
Mar 19, 2026	15.69	15.97	15.20	15.83	15.83	0.76%	50,300
Mar 18, 2026	15.77	15.77	15.62	15.71	15.71	-0.44%	20,000
Mar 17, 2026	16.00	16.09	15.45	15.78	15.78	-1.38%	44,600
Mar 16, 2026	15.66	16.43	15.66	16.00	16.00	2.30%	40,600
Mar 13, 2026	15.64	16.09	15.64	15.64	15.64	-0.64%	40,900
Mar 12, 2026	16.21	16.21	15.67	15.74	15.74	-3.44%	58,900
Mar 11, 2026	16.20	16.49	16.11	16.30	16.30	-0.31%	17,600
Mar 10, 2026	16.29	16.60	16.28	16.35	16.25	-0.49%	35,400
Mar 9, 2026	16.37	16.49	15.98	16.43	16.33	-	18,800
Mar 6, 2026	16.84	16.84	16.43	16.43	16.33	-2.67%	34,700
Mar 5, 2026	17.31	17.31	16.51	16.88	16.78	-2.54%	29,000
Mar 4, 2026	17.02	17.33	17.02	17.32	17.21	1.29%	22,800
Mar 3, 2026	17.70	17.70	16.92	17.10	17.00	-3.93%	40,000
Mar 2, 2026	17.43	17.89	17.43	17.80	17.69	-0.34%	68,500
Feb 27, 2026	18.14	18.14	17.36	17.86	17.75	-1.49%	40,000