BVMF:GGBR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.58	21.45	20.58	21.38	21.38	2.69%	10,100
Nov 6, 2026	20.21	20.94	20.21	20.82	20.82	0.92%	17,600
Nov 5, 2026	21.40	21.79	20.30	20.63	20.63	-3.60%	48,800
Nov 4, 2026	21.84	22.05	21.16	21.40	21.40	-0.88%	52,500
Nov 3, 2026	20.95	21.99	20.56	21.59	21.59	0.51%	63,600
Oct 30, 2026	21.75	22.07	21.30	21.48	21.48	-1.15%	94,200
Oct 29, 2026	20.56	22.07	20.56	21.73	21.73	6.99%	39,900
Oct 28, 2026	20.95	21.05	20.01	20.31	20.31	-4.65%	19,500
Oct 27, 2026	21.86	22.20	20.99	21.30	21.30	-2.52%	37,000
Oct 26, 2026	34.00	34.00	20.89	21.85	21.85	0.92%	160,100
Oct 23, 2026	21.98	21.98	21.59	21.65	21.65	-0.87%	21,400
Oct 22, 2026	22.35	22.44	21.54	21.84	21.84	-3.28%	101,900
Oct 21, 2026	22.17	22.65	22.08	22.58	22.58	0.44%	393,100
Oct 20, 2026	21.91	22.58	21.91	22.48	22.48	1.86%	69,000
Oct 19, 2026	21.52	22.36	21.46	22.07	22.07	2.60%	79,900
Oct 16, 2026	22.05	22.33	21.51	21.51	21.51	-1.38%	24,100
Oct 15, 2026	21.81	22.35	21.76	21.81	21.81	-1.18%	11,000
Oct 14, 2026	21.75	22.29	21.70	22.07	22.07	-0.23%	40,300
Oct 13, 2026	21.93	22.19	21.72	22.12	22.12	0.87%	55,500
Oct 9, 2026	21.19	21.93	21.19	21.93	21.93	3.49%	17,400
Oct 8, 2026	21.45	21.82	21.14	21.19	21.19	-1.07%	19,800
Oct 7, 2026	21.91	21.91	21.42	21.42	21.42	-2.99%	13,100
Oct 6, 2026	22.43	22.70	21.25	22.08	22.08	-1.60%	23,000
Oct 5, 2026	23.00	23.37	21.78	22.44	22.44	-0.49%	65,300
Oct 2, 2026	21.50	22.55	21.34	22.55	22.55	4.88%	80,600
Oct 1, 2026	20.87	21.50	20.68	21.50	21.50	4.17%	21,200
Sep 30, 2026	20.65	21.04	20.60	20.64	20.64	-0.05%	12,100
Sep 29, 2026	21.40	21.59	20.65	20.65	20.65	-3.05%	16,900
Sep 28, 2026	21.22	21.54	20.96	21.30	21.30	0.95%	24,000
Sep 25, 2026	21.11	21.45	21.02	21.10	21.10	-1.26%	11,600
Sep 24, 2026	21.80	21.80	21.14	21.37	21.37	-0.09%	8,000
Sep 23, 2026	21.73	21.95	21.39	21.39	21.39	-1.56%	22,700
Sep 22, 2026	21.96	22.07	21.60	21.73	21.73	-1.18%	15,400
Sep 21, 2026	21.73	22.15	21.71	21.99	21.99	0.96%	14,600
Sep 18, 2026	21.88	22.13	21.51	21.78	21.78	-1.13%	14,900
Sep 17, 2026	22.00	22.41	21.68	22.03	22.03	1.33%	34,900
Sep 16, 2026	22.21	22.39	21.74	21.74	21.74	-2.16%	20,100
Sep 15, 2026	21.65	22.27	21.44	22.22	22.22	2.63%	33,700
Sep 14, 2026	22.04	22.09	21.53	21.65	21.65	-0.78%	33,000
Sep 11, 2026	22.15	22.44	21.82	21.82	21.82	-1.27%	21,400
Sep 10, 2026	21.87	22.10	21.50	22.10	22.10	1.05%	18,400
Sep 9, 2026	22.01	22.01	21.60	21.87	21.87	-0.64%	14,600
Sep 8, 2026	22.10	22.19	21.72	22.01	22.01	2.13%	23,700
Sep 4, 2026	21.60	22.00	21.30	21.55	21.55	0.80%	17,600
Sep 3, 2026	21.78	22.06	21.28	21.38	21.38	-2.06%	23,500
Sep 2, 2026	20.45	21.86	20.45	21.83	21.83	4.95%	41,300
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