GRSE.BOGRSE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2440.00 | $2478.90 | $2425.05 | $2431.10 | 78,433 |
| 1/13/2026 | $2498.90 | $2516.30 | $2423.15 | $2449.40 | 96,803 |
| 1/12/2026 | $2455.20 | $2506.00 | $2385.65 | $2482.55 | 155,249 |
| 1/9/2026 | $2452.40 | $2567.00 | $2434.55 | $2457.15 | 152,166 |
| 1/8/2026 | $2502.00 | $2552.00 | $2427.20 | $2458.40 | 112,544 |
| 1/7/2026 | $2506.85 | $2507.95 | $2462.05 | $2503.85 | 34,206 |
| 1/6/2026 | $2510.00 | $2550.00 | $2481.55 | $2506.85 | 127,068 |
| 1/5/2026 | $2445.80 | $2520.00 | $2439.00 | $2503.75 | 63,224 |
| 1/2/2026 | $2453.85 | $2493.20 | $2411.55 | $2435.25 | 32,412 |
| 1/1/2026 | $2454.90 | $2455.90 | $2404.80 | $2441.70 | 59,199 |
| 12/31/2025 | $2420.00 | $2464.00 | $2418.05 | $2444.50 | 73,840 |
| 12/30/2025 | $2490.00 | $2496.15 | $2391.50 | $2414.55 | 121,913 |
| 12/29/2025 | $2520.00 | $2579.95 | $2470.40 | $2483.90 | 162,380 |
| 12/26/2025 | $2450.10 | $2528.00 | $2449.35 | $2497.05 | 134,852 |
| 12/24/2025 | $2427.25 | $2510.90 | $2410.00 | $2454.75 | 137,828 |
| 12/23/2025 | $2438.00 | $2472.40 | $2396.80 | $2421.25 | 144,445 |
| 12/22/2025 | $2314.35 | $2440.70 | $2314.35 | $2427.85 | 190,841 |
| 12/19/2025 | $2232.60 | $2314.35 | $2221.30 | $2298.30 | 104,660 |
| 12/18/2025 | $2232.60 | $2246.00 | $2170.00 | $2223.25 | 68,792 |
| 12/17/2025 | $2313.75 | $2313.75 | $2225.00 | $2234.25 | 58,544 |
| 12/16/2025 | $2347.55 | $2347.60 | $2280.25 | $2289.50 | 85,273 |
| 12/15/2025 | $2350.00 | $2389.40 | $2330.60 | $2350.00 | 78,326 |
| 12/12/2025 | $2400.00 | $2445.05 | $2340.30 | $2351.45 | 42,187 |
| 12/11/2025 | $2377.20 | $2424.45 | $2351.35 | $2393.65 | 47,929 |
| 12/10/2025 | $2458.55 | $2458.55 | $2382.15 | $2391.80 | 39,165 |
| 12/9/2025 | $2350.05 | $2455.00 | $2290.00 | $2445.60 | 180,876 |
| 12/8/2025 | $2471.40 | $2473.95 | $2357.80 | $2365.95 | 63,773 |
| 12/5/2025 | $2557.50 | $2572.50 | $2464.00 | $2470.50 | 56,051 |
| 12/4/2025 | $2578.60 | $2589.00 | $2540.00 | $2550.65 | 62,536 |
| 12/3/2025 | $2611.95 | $2633.40 | $2540.00 | $2560.00 | 166,817 |
| 12/2/2025 | $2740.00 | $2760.00 | $2595.00 | $2608.50 | 93,528 |
| 12/1/2025 | $2819.70 | $2844.45 | $2727.70 | $2734.05 | 47,356 |
| 11/28/2025 | $2800.00 | $2865.00 | $2778.00 | $2793.05 | 110,249 |
| 11/27/2025 | $2769.40 | $2867.90 | $2757.00 | $2785.65 | 125,076 |
| 11/26/2025 | $2720.20 | $2778.35 | $2720.20 | $2758.05 | 77,794 |
| 11/25/2025 | $2708.05 | $2809.90 | $2701.40 | $2710.50 | 122,559 |
| 11/24/2025 | $2815.95 | $2815.95 | $2703.60 | $2711.90 | 137,731 |
| 11/21/2025 | $2919.70 | $2919.70 | $2810.00 | $2817.50 | 124,754 |
| 11/19/2025 | $2860.00 | $2860.00 | $2803.05 | $2828.60 | 90,904 |
| 11/18/2025 | $2880.00 | $2916.40 | $2834.75 | $2857.95 | 60,589 |
| 11/17/2025 | $2930.05 | $2979.25 | $2872.50 | $2887.60 | 126,589 |
| 11/14/2025 | $2749.65 | $2904.90 | $2737.65 | $2896.85 | 180,470 |
| 11/13/2025 | $2802.00 | $2864.75 | $2738.00 | $2749.35 | 183,403 |
| 11/12/2025 | $2800.05 | $2863.75 | $2745.00 | $2817.45 | 266,960 |
| 11/11/2025 | $2690.00 | $2798.50 | $2684.15 | $2787.20 | 185,145 |
| 11/10/2025 | $2580.05 | $2748.30 | $2580.05 | $2682.00 | 194,676 |
| 11/7/2025 | $2570.00 | $2608.70 | $2525.00 | $2573.80 | 89,835 |
| 11/6/2025 | $2620.05 | $2650.00 | $2572.85 | $2585.35 | 143,383 |
| 11/4/2025 | $2575.80 | $2589.90 | $2549.10 | $2556.35 | 52,303 |
| 11/3/2025 | $2559.30 | $2580.45 | $2546.15 | $2574.50 | 22,290 |
| 10/31/2025 | $2555.60 | $2575.90 | $2545.50 | $2555.60 | 41,391 |
| 10/30/2025 | $2565.80 | $2590.25 | $2545.50 | $2556.10 | 23,852 |
| 10/29/2025 | $2565.40 | $2582.05 | $2533.00 | $2565.55 | 57,808 |
| 10/28/2025 | $2585.55 | $2614.70 | $2554.00 | $2571.95 | 73,030 |
| 10/27/2025 | $2611.60 | $2612.40 | $2557.55 | $2574.60 | 83,921 |
| 10/24/2025 | $2643.80 | $2680.50 | $2605.95 | $2612.40 | 194,882 |
| 10/23/2025 | $2659.70 | $2659.70 | $2605.00 | $2611.50 | 63,223 |
| 10/21/2025 | $2647.85 | $2654.55 | $2637.00 | $2642.45 | 26,470 |
| 10/20/2025 | $2610.00 | $2641.00 | $2599.00 | $2637.20 | 89,381 |
| 10/17/2025 | $2601.20 | $2669.90 | $2590.00 | $2597.50 | 105,498 |