BVMF:GGBR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	18.88	19.12	18.36	18.47	-	-3.30%	15,200
Jun 22, 2026	18.41	19.10	18.40	19.10	19.10	3.80%	7,600
Jun 19, 2026	18.68	18.75	18.40	18.40	18.40	-1.55%	7,900
Jun 18, 2026	19.50	19.52	18.61	18.69	18.69	-4.15%	53,000
Jun 17, 2026	19.80	20.13	19.50	19.50	19.50	-1.52%	23,800
Jun 16, 2026	19.94	20.25	19.75	19.80	19.80	-0.70%	11,700
Jun 15, 2026	20.47	20.95	19.94	19.94	19.94	-3.53%	17,300
Jun 12, 2026	20.33	20.67	20.06	20.67	20.67	1.67%	19,100
Jun 11, 2026	19.65	20.35	19.65	20.33	20.33	1.70%	21,200
Jun 10, 2026	19.88	20.09	19.72	19.99	19.99	-0.35%	40,700
Jun 9, 2026	20.35	20.36	19.65	20.06	20.06	-1.13%	63,000
Jun 8, 2026	19.86	20.36	19.86	20.29	20.29	1.45%	12,900
Jun 5, 2026	20.23	20.41	19.95	20.00	20.00	-3.10%	29,300
Jun 3, 2026	20.86	20.86	20.20	20.64	20.64	-1.48%	47,600
Jun 2, 2026	19.75	20.95	19.72	20.95	20.95	5.22%	127,200
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