GICRE.BOGICRE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $364.50 | $364.85 | $362.05 | $362.05 | 4,567 |
| 1/14/2026 | $366.65 | $369.35 | $364.10 | $364.75 | 16,378 |
| 1/13/2026 | $373.30 | $374.90 | $366.00 | $366.65 | 15,673 |
| 1/12/2026 | $367.20 | $370.00 | $361.15 | $368.80 | 17,919 |
| 1/9/2026 | $367.25 | $370.55 | $362.70 | $366.30 | 40,446 |
| 1/8/2026 | $372.30 | $373.30 | $365.95 | $370.00 | 40,419 |
| 1/7/2026 | $372.20 | $374.65 | $369.90 | $372.25 | 28,664 |
| 1/6/2026 | $378.20 | $378.20 | $371.00 | $371.75 | 14,782 |
| 1/5/2026 | $379.95 | $384.00 | $376.10 | $378.15 | 33,008 |
| 1/2/2026 | $377.90 | $382.00 | $377.85 | $379.60 | 8,289 |
| 1/1/2026 | $385.85 | $385.85 | $377.00 | $377.75 | 7,574 |
| 12/31/2025 | $384.55 | $387.00 | $378.15 | $380.60 | 48,726 |
| 12/30/2025 | $370.75 | $391.00 | $367.80 | $384.60 | 72,195 |
| 12/29/2025 | $369.45 | $372.70 | $366.95 | $369.80 | 21,613 |
| 12/26/2025 | $373.85 | $379.05 | $370.00 | $371.25 | 35,389 |
| 12/24/2025 | $368.65 | $373.35 | $367.55 | $372.50 | 26,973 |
| 12/23/2025 | $370.05 | $374.15 | $368.15 | $368.65 | 21,929 |
| 12/22/2025 | $370.00 | $374.25 | $365.80 | $372.25 | 22,473 |
| 12/19/2025 | $365.60 | $371.00 | $362.05 | $365.50 | 24,922 |
| 12/18/2025 | $374.90 | $374.90 | $361.90 | $362.45 | 23,552 |
| 12/17/2025 | $377.60 | $377.90 | $367.60 | $368.30 | 18,253 |
| 12/16/2025 | $383.00 | $383.00 | $376.40 | $377.60 | 12,277 |
| 12/15/2025 | $383.05 | $385.10 | $377.65 | $382.50 | 10,823 |
| 12/12/2025 | $377.00 | $387.00 | $376.05 | $382.15 | 34,276 |
| 12/11/2025 | $380.65 | $380.65 | $370.00 | $375.15 | 26,463 |
| 12/10/2025 | $380.90 | $383.65 | $377.15 | $380.65 | 9,786 |
| 12/9/2025 | $381.15 | $381.15 | $368.40 | $378.05 | 9,570 |
| 12/8/2025 | $381.00 | $381.00 | $371.30 | $375.90 | 34,943 |
| 12/5/2025 | $384.00 | $386.60 | $380.80 | $382.05 | 8,433 |
| 12/4/2025 | $386.30 | $387.70 | $382.40 | $384.00 | 8,186 |
| 12/3/2025 | $387.50 | $388.30 | $382.25 | $386.65 | 11,184 |
| 12/2/2025 | $385.25 | $391.50 | $383.90 | $387.55 | 13,997 |
| 12/1/2025 | $386.35 | $392.00 | $386.35 | $388.25 | 22,638 |
| 11/28/2025 | $385.25 | $388.80 | $384.00 | $387.30 | 21,065 |
| 11/27/2025 | $395.45 | $395.45 | $384.20 | $385.25 | 28,716 |
| 11/26/2025 | $380.05 | $393.85 | $380.05 | $392.85 | 27,173 |
| 11/25/2025 | $379.40 | $383.35 | $377.65 | $382.05 | 18,901 |
| 11/24/2025 | $386.10 | $386.10 | $375.85 | $379.40 | 19,767 |
| 11/21/2025 | $385.60 | $385.75 | $377.80 | $378.80 | 19,338 |
| 11/19/2025 | $393.35 | $393.85 | $386.00 | $387.00 | 20,024 |
| 11/18/2025 | $389.15 | $396.70 | $389.15 | $393.35 | 8,981 |
| 11/17/2025 | $388.85 | $401.20 | $388.85 | $395.00 | 17,330 |
| 11/14/2025 | $393.85 | $402.00 | $389.00 | $393.00 | 44,828 |
| 11/13/2025 | $392.05 | $393.70 | $386.40 | $391.75 | 48,918 |
| 11/12/2025 | $383.00 | $387.85 | $383.00 | $386.40 | 29,407 |
| 11/11/2025 | $375.00 | $385.50 | $375.00 | $384.80 | 15,085 |
| 11/10/2025 | $380.25 | $381.15 | $376.00 | $378.20 | 13,274 |
| 11/7/2025 | $372.05 | $382.00 | $366.45 | $379.50 | 12,928 |
| 11/6/2025 | $371.45 | $376.80 | $371.45 | $373.45 | 27,529 |
| 11/4/2025 | $380.05 | $380.95 | $375.00 | $376.95 | 12,710 |
| 11/3/2025 | $373.50 | $380.00 | $372.45 | $379.40 | 18,544 |
| 10/31/2025 | $382.05 | $386.00 | $373.40 | $374.50 | 17,577 |
| 10/30/2025 | $387.55 | $387.55 | $381.10 | $382.70 | 9,348 |
| 10/29/2025 | $383.55 | $387.65 | $383.40 | $385.95 | 9,607 |
| 10/28/2025 | $386.05 | $388.05 | $382.10 | $383.25 | 13,448 |
| 10/27/2025 | $386.00 | $387.40 | $381.00 | $386.05 | 16,617 |
| 10/24/2025 | $388.00 | $390.60 | $383.20 | $385.95 | 48,688 |
| 10/23/2025 | $384.65 | $391.50 | $384.65 | $388.25 | 26,626 |
| 10/21/2025 | $387.00 | $388.60 | $385.80 | $386.25 | 2,401 |
| 10/20/2025 | $383.80 | $389.55 | $381.05 | $387.25 | 26,027 |