Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GGBR4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 17.29 | -0.01 | -0.06% | 17.29 | 17.59 | 17.24 | 10,162,300 |
| Jun 12 2024 | 17.30 | 0.03 | 0.17% | 17.35 | 17.57 | 17.16 | 22,465,200 |
| Jun 11 2024 | 17.27 | 0.40 | 2.37% | 16.85 | 17.34 | 16.78 | 14,136,800 |
| Jun 10 2024 | 16.87 | -0.08 | -0.47% | 17.01 | 17.08 | 16.80 | 5,356,200 |
| Jun 07 2024 | 16.95 | -0.30 | -1.74% | 17.17 | 17.19 | 16.91 | 8,019,300 |
| Jun 06 2024 | 17.25 | 0.00 | 0.00% | 17.33 | 17.49 | 17.17 | 10,088,900 |
| Jun 05 2024 | 17.25 | -0.19 | -1.09% | 17.45 | 17.51 | 17.18 | 8,399,300 |
| Jun 04 2024 | 17.44 | -0.15 | -0.85% | 17.44 | 17.52 | 17.17 | 9,671,100 |
| Jun 03 2024 | 17.59 | -0.52 | -2.87% | 18.15 | 18.16 | 17.52 | 13,086,100 |
| May 31 2024 | 18.11 | -0.13 | -0.71% | 18.18 | 18.31 | 17.96 | 20,767,400 |
| May 29 2024 | 18.24 | -0.07 | -0.38% | 18.35 | 18.45 | 18.05 | 10,132,700 |
| May 28 2024 | 18.31 | -0.19 | -1.03% | 18.60 | 18.82 | 18.31 | 8,250,300 |
| May 27 2024 | 18.50 | -0.22 | -1.18% | 18.62 | 18.67 | 18.19 | 8,474,000 |
| May 24 2024 | 18.72 | 0.22 | 1.19% | 18.69 | 18.96 | 18.65 | 16,579,900 |
| May 23 2024 | 18.50 | -0.01 | -0.05% | 18.52 | 18.53 | 18.21 | 11,275,000 |
| May 22 2024 | 18.51 | -0.42 | -2.22% | 18.92 | 18.92 | 18.48 | 12,743,500 |
| May 21 2024 | 18.93 | -0.36 | -1.87% | 19.39 | 19.41 | 18.84 | 21,964,500 |
| May 20 2024 | 19.29 | -0.24 | -1.23% | 19.55 | 19.67 | 19.10 | 16,574,300 |
| May 17 2024 | 19.53 | -0.51 | -2.54% | 20.03 | 20.24 | 19.53 | 12,936,800 |
| May 16 2024 | 20.04 | 0.16 | 0.80% | 19.76 | 20.44 | 19.68 | 19,161,700 |
| May 15 2024 | 19.88 | 0.53 | 2.74% | 19.30 | 19.92 | 19.27 | 17,941,200 |
| May 14 2024 | 19.35 | -0.04 | -0.21% | 19.34 | 19.63 | 19.28 | 10,343,300 |
| May 13 2024 | 19.39 | 0.25 | 1.31% | 19.22 | 19.42 | 19.17 | 7,432,400 |
| May 10 2024 | 19.14 | -0.34 | -1.75% | 19.39 | 19.41 | 19.01 | 8,638,500 |
| May 09 2024 | 19.48 | 0.10 | 0.52% | 19.11 | 19.59 | 19.11 | 11,880,700 |
| May 08 2024 | 19.38 | 0.07 | 0.36% | 19.21 | 19.46 | 18.94 | 7,222,600 |
| May 07 2024 | 19.31 | -0.32 | -1.63% | 19.74 | 19.78 | 19.12 | 17,969,100 |
| May 06 2024 | 19.63 | -0.06 | -0.30% | 19.79 | 20.14 | 19.60 | 16,949,400 |
| May 03 2024 | 19.69 | 1.11 | 5.97% | 19.55 | 19.79 | 19.11 | 29,987,000 |
| May 02 2024 | 18.58 | 0.34 | 1.86% | 18.43 | 18.75 | 18.34 | 9,015,200 |
| Apr 30 2024 | 18.24 | -0.41 | -2.20% | 18.46 | 18.52 | 18.15 | 8,070,600 |
| Apr 29 2024 | 18.65 | 0.03 | 0.16% | 18.70 | 18.74 | 18.45 | 7,721,100 |
| Apr 26 2024 | 18.62 | 0.34 | 1.86% | 18.30 | 18.68 | 18.15 | 11,849,700 |
| Apr 25 2024 | 18.28 | -0.08 | -0.44% | 18.24 | 18.34 | 18.01 | 12,407,700 |
| Apr 24 2024 | 18.36 | -0.51 | -2.70% | 18.95 | 19.05 | 18.24 | 17,963,100 |
| Apr 23 2024 | 18.87 | -0.81 | -4.12% | 19.20 | 19.26 | 18.81 | 25,640,400 |
| Apr 22 2024 | 19.68 | 0.51 | 2.66% | 19.24 | 20.01 | 18.92 | 22,191,300 |
| Apr 19 2024 | 19.17 | 0.35 | 1.86% | 18.71 | 19.24 | 18.64 | 15,984,100 |
| Apr 18 2024 | 18.82 | -0.01 | -0.07% | 18.93 | 19.14 | 18.71 | 12,482,900 |
| Apr 17 2024 | 18.83 | 0.17 | 0.89% | 19.16 | 19.33 | 18.72 | 12,978,039 |
| Apr 16 2024 | 18.67 | -0.56 | -2.90% | 18.99 | 18.99 | 18.56 | 14,257,290 |
| Apr 15 2024 | 19.22 | 0.66 | 3.55% | 19.06 | 19.56 | 18.92 | 30,562,342 |
| Apr 12 2024 | 18.57 | -0.43 | -2.28% | 19.04 | 19.18 | 18.43 | 13,415,457 |
| Apr 11 2024 | 19.00 | 0.01 | 0.04% | 19.04 | 19.12 | 18.85 | 5,748,950 |
| Apr 10 2024 | 18.99 | -0.18 | -0.96% | 19.10 | 19.25 | 18.95 | 9,707,908 |
| Apr 09 2024 | 19.17 | -0.09 | -0.48% | 19.43 | 19.46 | 18.89 | 15,922,237 |
| Apr 08 2024 | 19.27 | 0.31 | 1.63% | 19.17 | 19.50 | 19.06 | 10,511,581 |
| Apr 05 2024 | 18.96 | -0.17 | -0.91% | 19.25 | 19.34 | 18.70 | 11,992,800 |
| Apr 04 2024 | 19.13 | 0.28 | 1.50% | 18.92 | 19.52 | 18.76 | 19,024,242 |
| Apr 03 2024 | 18.85 | 0.12 | 0.67% | 18.70 | 18.89 | 18.52 | 11,045,362 |
| Apr 02 2024 | 18.72 | 0.17 | 0.90% | 18.64 | 18.96 | 18.47 | 10,562,583 |
| Apr 01 2024 | 18.56 | 0.10 | 0.54% | 18.58 | 18.74 | 18.42 | 10,393,496 |
| Mar 28 2024 | 18.46 | 0.14 | 0.77% | 18.29 | 18.58 | 18.15 | 11,988,960 |
| Mar 27 2024 | 18.32 | 0.49 | 2.76% | 17.89 | 18.45 | 17.78 | 10,433,097 |
| Mar 26 2024 | 17.82 | -0.06 | -0.33% | 17.88 | 17.97 | 17.72 | 6,861,034 |
| Mar 25 2024 | 17.88 | -0.12 | -0.65% | 17.97 | 18.10 | 17.85 | 7,173,767 |
| Mar 22 2024 | 18.00 | -0.31 | -1.68% | 18.27 | 18.30 | 17.97 | 5,266,170 |
| Mar 21 2024 | 18.31 | 0.15 | 0.83% | 18.15 | 18.49 | 18.06 | 10,031,321 |
| Mar 20 2024 | 18.16 | 0.11 | 0.60% | 18.01 | 18.22 | 17.85 | 7,732,989 |
| Mar 19 2024 | 18.05 | 0.17 | 0.98% | 18.00 | 18.12 | 17.90 | 10,383,655 |
| Mar 18 2024 | 17.87 | 0.55 | 3.17% | 17.46 | 17.96 | 17.36 | 12,207,368 |
