Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GGBR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 17.88 | 0.05 | 0.28% | 17.51 | 17.95 | 17.38 | 85,800 |
| Dec 19 2024 | 17.83 | -0.60 | -3.26% | 18.38 | 18.56 | 17.71 | 112,000 |
| Dec 18 2024 | 18.43 | -0.72 | -3.76% | 19.02 | 19.15 | 18.29 | 134,400 |
| Dec 17 2024 | 19.15 | -0.06 | -0.31% | 19.03 | 19.54 | 18.96 | 155,600 |
| Dec 16 2024 | 19.21 | 0.24 | 1.27% | 18.88 | 19.34 | 18.88 | 30,900 |
| Dec 13 2024 | 18.97 | -0.83 | -4.19% | 19.55 | 19.66 | 18.97 | 47,000 |
| Dec 12 2024 | 19.80 | -0.26 | -1.30% | 19.80 | 19.95 | 19.55 | 20,000 |
| Dec 11 2024 | 20.06 | -0.03 | -0.15% | 20.10 | 20.22 | 19.83 | 31,700 |
| Dec 10 2024 | 20.09 | 0.07 | 0.35% | 19.91 | 20.21 | 19.91 | 39,700 |
| Dec 09 2024 | 20.02 | 0.44 | 2.25% | 19.57 | 20.18 | 19.57 | 54,000 |
| Dec 06 2024 | 19.58 | -0.33 | -1.66% | 19.92 | 20.11 | 19.58 | 18,900 |
| Dec 05 2024 | 19.91 | 0.05 | 0.25% | 19.66 | 20.00 | 19.66 | 47,100 |
| Dec 04 2024 | 19.86 | -0.33 | -1.63% | 20.00 | 20.20 | 19.86 | 30,000 |
| Dec 03 2024 | 20.19 | 0.46 | 2.33% | 19.73 | 20.19 | 19.72 | 68,300 |
| Dec 02 2024 | 19.73 | 0.13 | 0.66% | 19.55 | 19.77 | 19.44 | 48,700 |
| Nov 29 2024 | 19.60 | -0.06 | -0.31% | 19.81 | 20.20 | 19.45 | 112,400 |
| Nov 28 2024 | 19.66 | 0.16 | 0.82% | 19.47 | 20.15 | 19.45 | 228,200 |
| Nov 27 2024 | 19.50 | -0.06 | -0.31% | 19.47 | 19.80 | 19.46 | 21,800 |
| Nov 26 2024 | 19.56 | 0.10 | 0.51% | 19.46 | 19.77 | 19.46 | 43,300 |
| Nov 25 2024 | 19.46 | -0.04 | -0.21% | 19.50 | 19.69 | 19.28 | 99,200 |
| Nov 22 2024 | 19.50 | 0.20 | 1.04% | 19.09 | 19.50 | 19.09 | 130,300 |
| Nov 21 2024 | 19.30 | 0.31 | 1.63% | 18.99 | 19.36 | 18.70 | 76,000 |
| Nov 19 2024 | 18.99 | -0.32 | -1.66% | 18.97 | 19.17 | 18.73 | 125,900 |
| Nov 18 2024 | 19.31 | 0.05 | 0.26% | 19.27 | 19.87 | 19.24 | 158,800 |
| Nov 14 2024 | 19.26 | 0.51 | 2.72% | 18.67 | 19.26 | 18.67 | 74,700 |
| Nov 13 2024 | 18.75 | 0.04 | 0.21% | 18.66 | 18.93 | 18.40 | 45,200 |
| Nov 12 2024 | 18.71 | -0.70 | -3.61% | 19.31 | 19.36 | 18.67 | 66,300 |
| Nov 11 2024 | 19.41 | -0.01 | -0.05% | 19.29 | 19.42 | 19.08 | 112,900 |
| Nov 08 2024 | 19.42 | -0.64 | -3.19% | 19.64 | 20.04 | 19.32 | 256,200 |
| Nov 07 2024 | 20.06 | 0.22 | 1.11% | 19.83 | 20.18 | 19.62 | 190,900 |
| Nov 06 2024 | 19.84 | 1.79 | 9.92% | 18.50 | 19.91 | 18.50 | 403,300 |
| Nov 05 2024 | 18.05 | -0.08 | -0.44% | 18.13 | 18.28 | 18.03 | 441,300 |
| Nov 04 2024 | 18.13 | 0.39 | 2.20% | 17.75 | 18.13 | 17.67 | 213,400 |
| Nov 01 2024 | 17.74 | -0.04 | -0.22% | 17.73 | 17.85 | 17.27 | 92,900 |
| Oct 31 2024 | 17.78 | 0.03 | 0.17% | 17.48 | 18.11 | 17.48 | 156,700 |
| Oct 30 2024 | 17.75 | 0.25 | 1.43% | 17.54 | 17.80 | 17.33 | 170,900 |
| Oct 29 2024 | 17.50 | -0.05 | -0.28% | 17.41 | 17.66 | 17.17 | 83,300 |
| Oct 28 2024 | 17.55 | 0.25 | 1.45% | 17.29 | 17.57 | 17.29 | 126,400 |
| Oct 25 2024 | 17.30 | 0.21 | 1.23% | 17.08 | 17.33 | 17.05 | 100,200 |
| Oct 24 2024 | 17.09 | 0.09 | 0.53% | 17.00 | 17.09 | 16.90 | 453,800 |
| Oct 23 2024 | 17.00 | 0.04 | 0.24% | 16.88 | 17.00 | 16.73 | 134,400 |
| Oct 22 2024 | 16.96 | 0.36 | 2.17% | 16.52 | 16.96 | 16.51 | 175,600 |
| Oct 21 2024 | 16.60 | 0.19 | 1.16% | 16.41 | 16.69 | 16.41 | 63,000 |
| Oct 18 2024 | 16.41 | 0.34 | 2.12% | 16.28 | 16.65 | 16.28 | 103,100 |
| Oct 17 2024 | 16.07 | -0.23 | -1.41% | 16.10 | 16.25 | 16.07 | 23,200 |
| Oct 16 2024 | 16.30 | -0.05 | -0.31% | 16.35 | 16.56 | 16.28 | 68,200 |
| Oct 15 2024 | 16.35 | -0.11 | -0.67% | 16.45 | 16.59 | 16.24 | 19,900 |
| Oct 14 2024 | 16.46 | 0.00 | 0.00% | 16.46 | 16.53 | 16.09 | 26,800 |
| Oct 11 2024 | 16.46 | -0.33 | -1.97% | 16.64 | 16.86 | 16.20 | 41,400 |
| Oct 10 2024 | 16.79 | -0.09 | -0.53% | 16.73 | 17.03 | 16.73 | 29,700 |
| Oct 09 2024 | 16.88 | 0.11 | 0.66% | 16.82 | 16.97 | 16.64 | 22,300 |
| Oct 08 2024 | 16.77 | -0.34 | -1.99% | 17.10 | 17.10 | 16.72 | 22,800 |
| Oct 07 2024 | 17.11 | 0.16 | 0.94% | 16.80 | 17.16 | 16.77 | 48,300 |
| Oct 04 2024 | 16.95 | 0.24 | 1.44% | 16.66 | 17.05 | 16.63 | 53,900 |
| Oct 03 2024 | 16.71 | -0.46 | -2.68% | 17.15 | 17.16 | 16.71 | 48,500 |
| Oct 02 2024 | 17.17 | 0.27 | 1.60% | 16.92 | 17.45 | 16.92 | 74,800 |
| Oct 01 2024 | 16.90 | 0.03 | 0.18% | 16.80 | 17.05 | 16.80 | 53,400 |
| Sep 30 2024 | 16.87 | 0.05 | 0.30% | 16.80 | 17.18 | 16.80 | 43,400 |
| Sep 27 2024 | 16.82 | -0.17 | -1.00% | 16.90 | 17.15 | 16.79 | 30,400 |
| Sep 26 2024 | 16.99 | 0.54 | 3.28% | 16.76 | 17.02 | 16.41 | 296,700 |
| Sep 25 2024 | 16.45 | -0.24 | -1.44% | 16.70 | 16.73 | 16.25 | 113,600 |
| Sep 24 2024 | 16.69 | 0.77 | 4.84% | 15.98 | 16.75 | 15.98 | 78,100 |
