BVMF:GGBR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	21.80	21.80	21.14	21.37	-	-0.09%	8,100
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%	41,400
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