GBLB.BRGBLB.BR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $80.60 | $80.65 | $80.30 | $80.60 | 6,395 |
| 1/15/2026 | $80.20 | $81.15 | $80.15 | $80.55 | 80,779 |
| 1/14/2026 | $79.30 | $80.35 | $79.30 | $80.20 | 137,984 |
| 1/13/2026 | $78.35 | $79.40 | $77.55 | $78.65 | 75,397 |
| 1/12/2026 | $79.15 | $79.15 | $77.40 | $77.50 | 60,980 |
| 1/9/2026 | $78.30 | $79.25 | $78.25 | $79.25 | 68,036 |
| 1/8/2026 | $77.90 | $78.40 | $77.70 | $78.30 | 89,416 |
| 1/7/2026 | $77.35 | $78.10 | $77.30 | $78.00 | 97,047 |
| 1/6/2026 | $77.80 | $77.80 | $77.00 | $77.25 | 57,011 |
| 1/5/2026 | $76.90 | $77.70 | $76.35 | $77.60 | 81,023 |
| 1/2/2026 | $75.80 | $76.45 | $75.80 | $76.25 | 26,762 |
| 12/31/2025 | $75.85 | $75.95 | $75.50 | $75.95 | 26,642 |
| 12/30/2025 | $75.60 | $76.20 | $75.35 | $76.10 | 46,884 |
| 12/29/2025 | $75.30 | $75.80 | $75.20 | $75.45 | 63,678 |
| 12/24/2025 | $75.00 | $75.35 | $75.00 | $75.30 | 7,627 |
| 12/23/2025 | $75.40 | $75.50 | $74.95 | $75.10 | 28,392 |
| 12/22/2025 | $74.80 | $75.45 | $74.65 | $75.45 | 61,124 |
| 12/19/2025 | $74.85 | $75.05 | $74.65 | $74.95 | 163,266 |
| 12/18/2025 | $74.15 | $74.95 | $74.15 | $74.95 | 50,853 |
| 12/17/2025 | $74.45 | $74.55 | $74.00 | $74.40 | 60,458 |
| 12/16/2025 | $73.40 | $74.50 | $73.40 | $74.45 | 75,089 |
| 12/15/2025 | $73.55 | $74.45 | $73.50 | $73.75 | 72,062 |
| 12/12/2025 | $73.60 | $74.40 | $73.55 | $73.55 | 53,325 |
| 12/11/2025 | $73.30 | $73.75 | $73.05 | $73.45 | 50,709 |
| 12/10/2025 | $73.50 | $73.50 | $72.90 | $73.15 | 91,295 |
| 12/9/2025 | $73.95 | $74.20 | $73.50 | $73.60 | 58,743 |
| 12/8/2025 | $74.25 | $74.55 | $73.80 | $73.80 | 62,924 |
| 12/5/2025 | $73.90 | $74.80 | $73.90 | $74.20 | 45,657 |
| 12/4/2025 | $73.65 | $74.20 | $73.45 | $73.90 | 56,622 |
| 12/3/2025 | $73.80 | $74.05 | $73.30 | $73.45 | 71,040 |
| 12/2/2025 | $74.75 | $74.75 | $73.70 | $73.80 | 64,789 |
| 12/1/2025 | $74.40 | $75.35 | $74.00 | $74.65 | 87,548 |
| 11/28/2025 | $73.90 | $74.70 | $73.80 | $74.55 | 74,192 |
| 11/27/2025 | $73.65 | $74.00 | $73.65 | $73.95 | 30,780 |
| 11/26/2025 | $73.85 | $73.90 | $73.35 | $73.65 | 62,694 |
| 11/25/2025 | $73.40 | $73.90 | $73.05 | $73.70 | 44,203 |
| 11/24/2025 | $73.10 | $73.55 | $72.80 | $73.55 | 250,753 |
| 11/21/2025 | $71.95 | $73.00 | $71.75 | $72.80 | 96,953 |
| 11/20/2025 | $73.35 | $73.35 | $72.65 | $72.65 | 66,430 |
| 11/19/2025 | $72.65 | $73.20 | $72.30 | $72.80 | 74,259 |
| 11/18/2025 | $72.75 | $73.45 | $72.35 | $72.90 | 100,240 |
| 11/17/2025 | $74.30 | $74.45 | $73.85 | $73.85 | 45,548 |
| 11/14/2025 | $74.20 | $74.45 | $73.70 | $74.40 | 50,332 |
| 11/13/2025 | $74.85 | $75.40 | $74.65 | $74.65 | 69,595 |
| 11/12/2025 | $74.15 | $75.00 | $73.90 | $74.85 | 102,560 |
| 11/11/2025 | $73.05 | $74.00 | $73.05 | $74.00 | 74,810 |
| 11/10/2025 | $71.55 | $72.85 | $71.55 | $72.85 | 144,786 |
| 11/7/2025 | $73.45 | $74.00 | $71.30 | $71.70 | 203,283 |
| 11/6/2025 | $77.15 | $77.15 | $76.00 | $76.00 | 135,887 |
| 11/5/2025 | $76.45 | $76.95 | $75.70 | $76.95 | 130,528 |
| 11/4/2025 | $76.20 | $76.65 | $75.50 | $76.65 | 108,551 |
| 11/3/2025 | $76.50 | $76.90 | $75.95 | $76.90 | 108,670 |
| 10/31/2025 | $77.70 | $77.75 | $75.95 | $76.25 | 92,534 |
| 10/30/2025 | $78.15 | $78.15 | $77.55 | $77.65 | 65,998 |
| 10/29/2025 | $78.25 | $78.65 | $77.95 | $78.15 | 94,688 |
| 10/28/2025 | $78.60 | $78.60 | $78.15 | $78.35 | 90,765 |
| 10/27/2025 | $78.60 | $78.70 | $78.15 | $78.50 | 87,038 |
| 10/24/2025 | $78.40 | $78.55 | $77.75 | $78.45 | 68,598 |
| 10/23/2025 | $77.75 | $78.15 | $77.50 | $78.15 | 82,007 |
| 10/22/2025 | $77.70 | $78.00 | $77.45 | $77.90 | 57,555 |
| 10/21/2025 | $77.85 | $77.85 | $77.35 | $77.80 | 62,081 |
| 10/20/2025 | $77.20 | $77.70 | $76.95 | $77.70 | 67,176 |