Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.66 | -0.06 | -1.61% | 3.74 | 3.74 | 3.65 | 6,770,173 |
| May 09 2024 | 3.72 | -0.06 | -1.59% | 3.68 | 3.76 | 3.68 | 6,334,703 |
| May 08 2024 | 3.78 | -0.01 | -0.26% | 3.72 | 3.79 | 3.72 | 5,194,987 |
| May 07 2024 | 3.79 | -0.04 | -1.04% | 3.85 | 3.88 | 3.7409 | 8,480,903 |
| May 06 2024 | 3.83 | 0.03 | 0.79% | 3.87 | 3.90 | 3.82 | 10,275,489 |
| May 03 2024 | 3.80 | 0.19 | 5.26% | 3.77 | 3.875 | 3.77 | 36,452,283 |
| May 02 2024 | 3.61 | 0.10 | 2.85% | 3.58 | 3.64 | 3.56 | 6,869,232 |
| May 01 2024 | 3.51 | 0.03 | 0.86% | 3.50 | 3.56 | 3.48 | 3,605,807 |
| Apr 30 2024 | 3.48 | -0.12 | -3.33% | 3.55 | 3.56 | 3.48 | 7,067,545 |
| Apr 29 2024 | 3.60 | -0.01 | -0.28% | 3.60 | 3.64 | 3.59 | 5,260,238 |
| Apr 26 2024 | 3.61 | 0.12 | 3.44% | 3.55 | 3.63 | 3.52 | 6,893,667 |
| Apr 25 2024 | 3.49 | -0.07 | -1.97% | 3.48 | 3.53 | 3.47 | 16,197,626 |
| Apr 24 2024 | 3.56 | -0.10 | -2.73% | 3.68 | 3.68 | 3.53 | 11,503,260 |
| Apr 23 2024 | 3.66 | -0.14 | -3.68% | 3.69 | 3.735 | 3.65 | 9,790,257 |
| Apr 22 2024 | 3.80 | 0.14 | 3.83% | 3.66 | 3.87 | 3.6217 | 16,111,604 |
| Apr 19 2024 | 3.66 | 0.09 | 2.52% | 3.57 | 3.6999 | 3.557 | 9,290,255 |
| Apr 18 2024 | 3.57 | 0.00 | -0.11% | 3.61 | 3.64 | 3.55 | 6,896,053 |
| Apr 17 2024 | 3.574 | 0.02 | 0.47% | 3.6656 | 3.6656 | 3.5657 | 8,599,905 |
| Apr 16 2024 | 3.5573 | -0.16 | -4.26% | 3.5323 | 3.599 | 3.5323 | 12,875,154 |
| Apr 15 2024 | 3.7156 | 0.12 | 3.24% | 3.649 | 3.7781 | 3.6365 | 25,292,360 |
| Apr 12 2024 | 3.599 | -0.13 | -3.57% | 3.724 | 3.7323 | 3.5823 | 8,263,713 |
| Apr 11 2024 | 3.7323 | -0.01 | -0.22% | 3.724 | 3.749 | 3.6907 | 5,705,434 |
| Apr 10 2024 | 3.7406 | -0.07 | -1.97% | 3.7531 | 3.7906 | 3.724 | 8,897,276 |
| Apr 09 2024 | 3.8156 | -0.01 | -0.22% | 3.8489 | 3.8697 | 3.7656 | 10,102,538 |
| Apr 08 2024 | 3.8239 | 0.07 | 2.00% | 3.7906 | 3.8656 | 3.7906 | 8,493,223 |
| Apr 05 2024 | 3.749 | -0.04 | -1.10% | 3.7823 | 3.7989 | 3.6823 | 9,636,473 |
| Apr 04 2024 | 3.7906 | 0.06 | 1.56% | 3.7323 | 3.8822 | 3.7198 | 18,905,720 |
| Apr 03 2024 | 3.7323 | 0.04 | 1.13% | 3.674 | 3.7323 | 3.6323 | 7,920,743 |
| Apr 02 2024 | 3.6906 | 0.02 | 0.68% | 3.7073 | 3.749 | 3.6406 | 7,831,883 |
| Apr 01 2024 | 3.6656 | -0.02 | -0.45% | 3.6823 | 3.6948 | 3.6406 | 4,470,531 |
| Mar 28 2024 | 3.6823 | 0.02 | 0.68% | 3.6157 | 3.6948 | 3.6157 | 4,599,134 |
| Mar 27 2024 | 3.6573 | 0.10 | 2.81% | 3.5573 | 3.6906 | 3.549 | 6,727,795 |
| Mar 26 2024 | 3.5573 | -0.02 | -0.70% | 3.5657 | 3.5873 | 3.5323 | 6,226,291 |
| Mar 25 2024 | 3.5823 | 0.00 | 0.00% | 3.574 | 3.6157 | 3.5578 | 3,950,068 |
| Mar 22 2024 | 3.5823 | -0.08 | -2.27% | 3.6157 | 3.6323 | 3.574 | 3,172,356 |
| Mar 21 2024 | 3.6656 | 0.03 | 0.92% | 3.624 | 3.6906 | 3.6073 | 8,997,059 |
| Mar 20 2024 | 3.6323 | 0.07 | 2.11% | 3.549 | 3.6406 | 3.5407 | 8,133,557 |
| Mar 19 2024 | 3.5573 | 0.03 | 0.95% | 3.5407 | 3.5823 | 3.524 | 6,125,707 |
| Mar 18 2024 | 3.524 | 0.06 | 1.68% | 3.4824 | 3.549 | 3.4449 | 8,228,129 |
| Mar 15 2024 | 3.4657 | -0.07 | -1.89% | 3.499 | 3.5282 | 3.424 | 11,551,445 |
| Mar 14 2024 | 3.5323 | -0.12 | -3.42% | 3.6906 | 3.699 | 3.5093 | 15,030,046 |
| Mar 13 2024 | 3.6573 | 0.09 | 2.57% | 3.574 | 3.699 | 3.5737 | 9,012,620 |
| Mar 12 2024 | 3.5657 | 0.03 | 0.94% | 3.5657 | 3.6115 | 3.5411 | 10,136,707 |
| Mar 11 2024 | 3.5323 | 0.00 | 0.00% | 3.5323 | 3.5822 | 3.5032 | 9,635,401 |
| Mar 08 2024 | 3.5323 | 0.00 | 0.00% | 3.5157 | 3.5323 | 3.499 | 8,530,916 |
| Mar 07 2024 | 3.5323 | -0.05 | -1.40% | 3.574 | 3.5823 | 3.524 | 4,756,264 |
| Mar 06 2024 | 3.5823 | -0.02 | -0.69% | 3.6406 | 3.6615 | 3.5573 | 11,248,940 |
| Mar 05 2024 | 3.6073 | -0.06 | -1.59% | 3.6406 | 3.6615 | 3.599 | 8,745,328 |
| Mar 04 2024 | 3.6656 | -0.07 | -2.00% | 3.6906 | 3.7298 | 3.6656 | 5,402,717 |
| Mar 01 2024 | 3.7406 | 0.15 | 4.18% | 3.724 | 3.7406 | 3.6907 | 16,077,041 |
| Feb 29 2024 | 3.5907 | 0.01 | 0.23% | 3.5823 | 3.6073 | 3.5511 | 4,797,564 |
| Feb 28 2024 | 3.5823 | -0.04 | -1.15% | 3.599 | 3.6146 | 3.549 | 6,387,293 |
| Feb 27 2024 | 3.624 | 0.09 | 2.59% | 3.599 | 3.6448 | 3.5782 | 5,697,991 |
| Feb 26 2024 | 3.5323 | -0.03 | -0.93% | 3.524 | 3.5573 | 3.499 | 6,693,868 |
| Feb 23 2024 | 3.5657 | -0.04 | -1.15% | 3.599 | 3.6115 | 3.549 | 5,757,592 |
| Feb 22 2024 | 3.6073 | -0.04 | -1.14% | 3.649 | 3.6698 | 3.599 | 8,393,733 |
| Feb 21 2024 | 3.649 | 0.06 | 1.62% | 3.649 | 3.7073 | 3.6073 | 18,040,836 |
| Feb 20 2024 | 3.5907 | 0.06 | 1.65% | 3.5573 | 3.6073 | 3.5365 | 9,247,333 |
| Feb 16 2024 | 3.5323 | 0.07 | 1.92% | 3.499 | 3.574 | 3.499 | 13,187,858 |
| Feb 15 2024 | 3.4657 | 0.01 | 0.24% | 3.474 | 3.5198 | 3.449 | 7,833,141 |
| Feb 14 2024 | 3.4574 | 0.02 | 0.48% | 3.4657 | 3.5207 | 3.4407 | 8,085,232 |
| Feb 13 2024 | 3.4407 | -0.12 | -3.50% | 3.5198 | 3.5319 | 3.424 | 4,211,717 |
