BVMF:GGBR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	20.45	21.86	20.45	21.84	-	5.00%	34,300
Sep 1, 2026	20.26	20.93	20.20	20.80	20.80	1.76%	17,000
Aug 31, 2026	20.06	20.84	20.06	20.44	20.44	1.24%	15,100
Aug 28, 2026	20.62	20.75	20.19	20.19	20.19	-2.23%	33,400
Aug 27, 2026	19.57	20.75	19.57	20.65	20.65	5.04%	45,600
Aug 26, 2026	18.98	19.67	18.98	19.66	19.66	3.69%	21,300
Aug 25, 2026	18.82	19.20	18.74	18.96	18.96	0.05%	15,600
Aug 24, 2026	18.85	19.83	18.85	18.95	18.95	-1.20%	31,300
Aug 21, 2026	18.79	19.65	18.79	19.18	19.18	0.31%	27,700
Aug 20, 2026	19.31	19.56	18.61	19.12	19.12	-2.30%	35,300
Aug 19, 2026	20.67	21.10	19.53	19.80	19.57	-4.39%	167,300
Aug 18, 2026	21.10	21.33	20.71	20.71	20.47	-2.27%	17,500
Aug 17, 2026	20.99	21.29	20.95	21.19	20.94	0.90%	15,700
Aug 14, 2026	20.84	21.29	20.84	21.00	20.76	-0.57%	19,200
Aug 13, 2026	21.08	21.60	20.85	21.12	20.87	-1.26%	19,900
Aug 12, 2026	20.70	21.39	20.70	21.39	21.14	2.39%	13,900
Aug 11, 2026	21.69	21.69	20.65	20.89	20.65	-3.87%	31,200
Aug 10, 2026	21.32	21.91	21.13	21.73	21.48	1.92%	21,700
Aug 7, 2026	22.08	22.18	21.24	21.32	21.07	-3.13%	41,500
Aug 6, 2026	22.62	22.62	21.73	22.01	21.75	-2.61%	48,000
Aug 5, 2026	21.99	22.60	21.04	22.60	22.34	2.03%	84,200
Aug 4, 2026	21.75	22.40	21.75	22.15	21.89	1.89%	50,600
Aug 3, 2026	21.55	22.01	20.99	21.74	21.49	1.16%	32,700
Jul 31, 2026	21.11	21.79	21.11	21.49	21.24	0.80%	12,600
Jul 30, 2026	21.20	21.42	21.01	21.32	21.07	0.57%	10,700
Jul 29, 2026	21.47	21.47	21.00	21.20	20.95	-1.21%	22,800
Jul 28, 2026	21.05	21.80	21.01	21.46	21.21	1.75%	44,000
Jul 27, 2026	20.95	21.12	20.65	21.09	20.85	1.44%	48,600
Jul 24, 2026	20.20	20.89	20.20	20.79	20.55	0.87%	29,700
Jul 23, 2026	20.36	20.82	20.34	20.61	20.37	1.18%	37,400
Jul 22, 2026	19.85	20.60	19.84	20.37	20.13	2.05%	46,700
Jul 21, 2026	20.08	20.20	19.96	19.96	19.73	-0.84%	10,400
Jul 20, 2026	20.50	20.70	20.03	20.13	19.90	-2.19%	32,500
Jul 17, 2026	20.44	20.69	20.12	20.58	20.34	0.68%	24,000
Jul 16, 2026	20.01	20.75	20.01	20.44	20.20	-0.78%	32,600
Jul 15, 2026	19.88	20.77	19.88	20.60	20.36	3.57%	71,800
Jul 14, 2026	19.51	19.90	19.51	19.89	19.66	1.12%	9,800
Jul 13, 2026	19.41	19.90	19.41	19.67	19.44	1.29%	8,000
Jul 10, 2026	19.31	19.75	19.31	19.42	19.19	0.21%	21,400
Jul 9, 2026	18.99	19.42	18.98	19.38	19.15	2.22%	11,800
Jul 8, 2026	18.71	18.96	18.63	18.96	18.74	0.32%	29,100
Jul 7, 2026	18.79	18.90	18.19	18.90	18.68	1.50%	20,800
Jul 6, 2026	18.31	18.74	18.30	18.62	18.40	1.75%	12,200
Jul 3, 2026	18.23	18.58	18.23	18.30	18.09	0.94%	3,000
Jul 2, 2026	18.07	18.43	18.07	18.13	17.92	0.06%	9,700
Jul 1, 2026	17.74	18.17	17.66	18.12	17.91	1.57%	28,200
Jun 30, 2026	18.18	18.18	17.82	17.84	17.63	-2.51%	12,000
Jun 29, 2026	18.46	18.46	17.87	18.30	18.09	-0.87%	8,000
Jun 26, 2026	18.21	18.54	18.10	18.46	18.25	-0.81%	7,600
Jun 25, 2026	18.41	18.87	18.40	18.61	18.39	1.09%	60,700