BVMF:GGPS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.70	19.87	18.35	18.40	18.40	-7.21%	4,828,200
Dec 4, 2025	19.44	20.10	19.38	19.83	19.83	2.69%	5,249,900
Dec 3, 2025	19.29	19.31	18.79	19.31	19.31	0.84%	2,321,400
Dec 2, 2025	19.75	19.75	19.00	19.15	19.15	-2.40%	10,104,300
Dec 1, 2025	20.00	20.00	19.34	19.62	19.62	-1.41%	3,179,000
Nov 28, 2025	19.33	19.90	19.25	19.90	19.90	2.90%	4,128,500
Nov 27, 2025	19.51	19.53	19.31	19.34	19.34	-0.41%	1,324,000
Nov 26, 2025	18.85	19.50	18.75	19.42	19.42	2.70%	4,090,900
Nov 25, 2025	18.76	18.92	18.48	18.91	18.91	0.59%	2,211,800
Nov 24, 2025	18.77	18.98	18.66	18.80	18.80	-0.21%	2,504,100
Nov 21, 2025	18.74	18.98	18.55	18.84	18.84	-0.74%	2,116,900
Nov 19, 2025	19.12	19.18	18.86	18.98	18.98	-1.56%	1,403,800
Nov 18, 2025	19.19	19.41	19.00	19.28	19.28	0.05%	2,020,600
Nov 17, 2025	19.40	19.43	19.14	19.27	19.27	-0.62%	2,367,200
Nov 14, 2025	19.24	19.63	19.12	19.39	19.39	0.67%	3,510,600
Nov 13, 2025	19.24	19.98	18.93	19.26	19.26	-0.77%	7,165,800
Nov 12, 2025	19.83	19.84	19.24	19.41	19.41	-1.72%	1,966,000
Nov 11, 2025	19.28	19.87	19.27	19.75	19.75	2.38%	1,497,800
Nov 10, 2025	19.24	19.37	18.93	19.29	19.29	1.05%	3,004,500
Nov 7, 2025	19.17	19.19	18.90	19.09	19.09	-0.21%	2,077,800
Nov 6, 2025	19.84	19.84	19.11	19.13	19.13	-2.00%	2,633,800
Nov 5, 2025	18.99	19.67	18.93	19.52	19.52	2.74%	3,361,900
Nov 4, 2025	18.82	19.01	18.72	19.00	19.00	0.74%	4,602,600
Nov 3, 2025	19.06	19.11	18.77	18.86	18.86	-0.84%	2,605,900
Oct 31, 2025	18.76	19.21	18.76	19.02	19.02	1.87%	4,047,800
Oct 30, 2025	18.54	18.82	18.49	18.67	18.67	-0.16%	2,368,000
Oct 29, 2025	18.73	18.79	18.35	18.70	18.70	0.21%	3,074,500
Oct 28, 2025	18.91	18.91	18.53	18.66	18.66	-1.17%	1,270,100
Oct 27, 2025	18.90	19.15	18.86	18.88	18.88	0.32%	2,669,800
Oct 24, 2025	18.77	19.10	18.69	18.82	18.82	0.43%	1,687,700
Oct 23, 2025	18.70	18.75	18.51	18.74	18.74	0.75%	2,020,800
Oct 22, 2025	18.72	18.77	18.45	18.60	18.60	-0.48%	1,609,600
Oct 21, 2025	18.72	18.95	18.58	18.69	18.69	-0.27%	1,732,600
Oct 20, 2025	18.80	18.87	18.58	18.74	18.74	0.21%	5,278,200
Oct 17, 2025	18.19	18.78	18.19	18.70	18.70	2.13%	3,360,200
Oct 16, 2025	18.59	18.59	18.26	18.31	18.31	-1.51%	1,869,400
Oct 15, 2025	18.24	18.64	18.17	18.59	18.59	1.31%	3,303,200
Oct 14, 2025	18.45	18.51	18.25	18.35	18.35	-0.81%	1,506,200
Oct 13, 2025	18.43	18.75	18.28	18.50	18.50	1.15%	1,582,100
Oct 10, 2025	18.47	18.51	18.14	18.29	18.29	-0.33%	1,988,900
Oct 9, 2025	18.75	18.95	18.21	18.35	18.35	-2.34%	2,234,900
Oct 8, 2025	18.48	18.92	18.36	18.79	18.79	1.73%	2,989,700
Oct 7, 2025	19.13	19.15	18.39	18.47	18.47	-3.85%	3,463,400
Oct 6, 2025	19.40	19.46	19.16	19.21	19.21	-0.67%	2,099,600
Oct 3, 2025	19.18	19.49	19.02	19.34	19.34	1.31%	3,058,300
Oct 2, 2025	19.30	19.30	18.90	19.09	19.09	-0.68%	3,345,200
Oct 1, 2025	19.06	19.57	19.00	19.22	19.22	1.69%	4,603,500
Sep 30, 2025	18.76	19.23	18.67	18.90	18.90	0.64%	2,937,200
Sep 29, 2025	18.64	18.92	18.49	18.78	18.78	1.46%	1,757,300
Sep 26, 2025	18.26	18.62	18.26	18.51	18.51	1.26%	1,229,300