BVMF:GGBR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.75	20.79	19.72	20.76	-	4.27%	24,200
Jun 1, 2026	19.25	20.15	19.19	19.91	19.91	3.64%	68,900
May 29, 2026	20.16	20.16	19.21	19.21	19.21	-4.85%	21,700
May 28, 2026	20.06	20.50	20.06	20.19	20.19	-1.17%	19,900
May 27, 2026	20.20	20.44	20.03	20.43	20.43	1.90%	20,800
May 26, 2026	20.46	20.65	19.96	20.05	20.05	-1.86%	25,200
May 25, 2026	20.28	20.70	20.28	20.43	20.43	0.20%	17,200
May 22, 2026	19.96	20.53	19.96	20.39	20.39	0.79%	54,300
May 21, 2026	20.18	20.24	19.87	20.23	20.23	0.75%	46,400
May 20, 2026	19.92	20.24	19.73	20.08	20.08	1.16%	30,000
May 19, 2026	19.74	20.05	19.56	19.85	19.85	-0.85%	22,900
May 18, 2026	19.65	20.22	19.65	20.02	20.02	1.78%	90,300
May 15, 2026	20.07	20.19	19.52	19.67	19.67	-3.15%	17,800
May 14, 2026	19.75	20.35	19.75	20.31	20.31	1.65%	98,200
May 13, 2026	20.20	20.69	20.06	20.16	19.98	0.05%	47,900
May 12, 2026	20.55	20.55	19.80	20.15	19.97	-1.90%	18,000
May 11, 2026	20.78	20.79	20.44	20.54	20.36	-1.20%	33,900
May 8, 2026	20.44	21.00	20.03	20.79	20.60	1.81%	64,200
May 7, 2026	20.73	20.80	20.20	20.42	20.24	-1.50%	42,700
May 6, 2026	20.08	21.10	20.08	20.73	20.54	3.24%	82,400
May 5, 2026	19.38	20.34	19.38	20.08	19.90	4.15%	118,300
May 4, 2026	19.42	19.59	19.12	19.28	19.11	-0.72%	40,100
Apr 30, 2026	19.18	19.70	19.18	19.42	19.25	1.20%	25,800
Apr 29, 2026	19.35	19.88	18.88	19.19	19.02	-0.88%	38,200
Apr 28, 2026	18.71	19.38	18.45	19.36	19.19	4.20%	85,200
Apr 27, 2026	18.74	19.10	18.39	18.58	18.41	0.87%	17,700
Apr 24, 2026	18.50	18.78	18.17	18.42	18.26	-0.05%	21,800
Apr 23, 2026	18.55	18.65	18.33	18.43	18.27	-0.65%	13,900
Apr 22, 2026	18.29	18.67	17.99	18.55	18.38	1.37%	19,900
Apr 20, 2026	18.48	18.70	18.30	18.30	18.14	-2.19%	8,700
Apr 17, 2026	18.45	18.78	18.45	18.71	18.54	1.41%	14,900
Apr 16, 2026	18.30	18.80	18.17	18.45	18.29	0.60%	48,900
Apr 15, 2026	18.38	18.55	18.25	18.34	18.18	-0.11%	8,500
Apr 14, 2026	18.08	18.39	18.07	18.36	18.20	1.72%	25,100
Apr 13, 2026	18.40	18.94	17.97	18.05	17.89	-1.37%	112,000
Apr 10, 2026	18.40	18.67	18.30	18.30	18.14	-1.29%	21,500
Apr 9, 2026	18.32	18.80	18.30	18.54	18.37	1.20%	24,600
Apr 8, 2026	18.35	18.90	17.86	18.32	18.16	0.83%	91,600
Apr 7, 2026	18.20	18.54	18.00	18.17	18.01	-0.16%	16,700
Apr 6, 2026	18.58	18.60	18.10	18.20	18.04	-1.36%	26,100
Apr 2, 2026	18.30	18.50	17.90	18.45	18.29	-	85,300
Apr 1, 2026	17.88	18.60	17.88	18.45	18.29	4.30%	35,600
Mar 31, 2026	16.99	17.74	16.99	17.69	17.53	4.49%	74,100
Mar 30, 2026	16.62	17.21	16.62	16.93	16.78	1.01%	27,000
Mar 27, 2026	16.78	17.14	16.64	16.76	16.61	-0.30%	185,900
Mar 26, 2026	16.50	16.88	16.41	16.81	16.66	1.57%	77,300
Mar 25, 2026	16.40	16.57	16.15	16.55	16.40	1.72%	17,200
Mar 24, 2026	16.39	16.40	16.05	16.27	16.12	-0.79%	23,800
Mar 23, 2026	16.30	16.40	16.04	16.40	16.25	4.19%	25,400
Mar 20, 2026	15.69	16.00	15.60	15.74	15.60	-0.57%	11,800