Gerdau S.A. (GDUA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:21AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,000 |
| 27 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 26 Jun 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | - |
| 25 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 24 Jun 2024 | 2.9600 | 3.0400 | 2.9600 | 3.0400 | 3.0400 | - |
| 21 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 20 Jun 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| 19 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 18 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 17 Jun 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 1,000 |
| 14 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 13 Jun 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | - |
| 12 Jun 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | - |
| 11 Jun 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| 10 Jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 07 Jun 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | - |
| 06 Jun 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | - |
| 05 Jun 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9200 | 2.9200 | - |
| 04 Jun 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | - |
| 03 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 700 |
| 31 May 2024 | 3.1600 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 904 |
| 30 May 2024 | 3.1400 | 3.2200 | 3.1400 | 3.2200 | 3.2200 | - |
| 29 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 28 May 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | - |
| 27 May 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 24 May 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | - |
| 23 May 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 2 |
| 22 May 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | - |
| 21 May 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | - |
| 20 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 17 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 17 May 2024 | 0.05422 Dividend | |||||
| 16 May 2024 | 3.4800 | 3.6000 | 3.4800 | 3.6000 | 3.5458 | - |
| 15 May 2024 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | 3.4473 | 1,512 |
| 14 May 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3488 | - |
| 13 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2897 | - |
| 10 May 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3291 | 1,002 |
| 09 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4079 | - |
| 08 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4079 | - |
| 07 May 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4276 | - |
| 06 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4473 | - |
| 03 May 2024 | 3.3200 | 3.5200 | 3.3200 | 3.5200 | 3.4670 | - |
| 02 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1518 | - |
| 30 Apr 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.1715 | - |
| 30 Apr 2024 | 6:5 Stock split | |||||
| 29 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2700 | - |
| 26 Apr 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3400 | 3.2897 | - |
| 25 Apr 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.1715 | - |
| 24 Apr 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.2503 | - |
| 23 Apr 2024 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | 3.3291 | - |
| 22 Apr 2024 | 3.3800 | 3.5200 | 3.3800 | 3.5200 | 3.4670 | - |
| 19 Apr 2024 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.3488 | - |
| 18 Apr 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3094 | - |
| 18 Apr 2024 | 6:5 Stock split | |||||
| 17 Apr 2024 | 3.2833 | 3.3167 | 3.2833 | 3.3167 | 3.2667 | - |
| 16 Apr 2024 | 3.4333 | 3.4333 | 3.3167 | 3.3167 | 3.2667 | - |
| 15 Apr 2024 | 3.4167 | 3.4167 | 3.4167 | 3.4167 | 3.3652 | - |
| 12 Apr 2024 | 3.4333 | 3.4667 | 3.4333 | 3.4667 | 3.4145 | 1,992 |
| 11 Apr 2024 | 3.4167 | 3.4500 | 3.4167 | 3.4500 | 3.3980 | - |
| 10 Apr 2024 | 3.4667 | 3.4667 | 3.4500 | 3.4500 | 3.3980 | - |
| 09 Apr 2024 | 3.4833 | 3.4833 | 3.4667 | 3.4667 | 3.4145 | 1,500 |
| 08 Apr 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.4473 | 5,040 |
| 05 Apr 2024 | 3.4500 | 3.4500 | 3.4167 | 3.4167 | 3.3652 | - |
| 04 Apr 2024 | 3.3833 | 3.4500 | 3.3833 | 3.4500 | 3.3980 | - |
| 03 Apr 2024 | 3.4833 | 3.4833 | 3.4000 | 3.4000 | 3.3488 | 285 |
| 02 Apr 2024 | 3.3500 | 3.3833 | 3.3500 | 3.3833 | 3.3324 | - |
| 28 Mar 2024 | 3.3333 | 3.3667 | 3.3333 | 3.3667 | 3.3160 | - |
| 27 Mar 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | 3.2995 | - |
| 26 Mar 2024 | 3.2333 | 3.2500 | 3.2333 | 3.2500 | 3.2011 | - |
| 25 Mar 2024 | 3.2500 | 3.2667 | 3.2500 | 3.2667 | 3.2175 | - |
| 22 Mar 2024 | 3.3333 | 3.3333 | 3.2833 | 3.2833 | 3.2339 | - |
| 21 Mar 2024 | 3.2667 | 3.3500 | 3.2667 | 3.3500 | 3.2995 | - |
| 20 Mar 2024 | 3.2167 | 3.2833 | 3.2167 | 3.2833 | 3.2339 | - |
| 19 Mar 2024 | 3.2000 | 3.2333 | 3.2000 | 3.2333 | 3.1846 | - |
| 18 Mar 2024 | 3.1333 | 3.1333 | 3.1333 | 3.1333 | 3.0861 | - |
| 15 Mar 2024 | 3.1833 | 3.1833 | 3.1500 | 3.1500 | 3.1026 | - |
| 14 Mar 2024 | 3.3667 | 3.3667 | 3.2167 | 3.2167 | 3.1682 | - |
| 13 Mar 2024 | 3.2000 | 3.2667 | 3.2000 | 3.2667 | 3.2175 | - |
| 12 Mar 2024 | 3.1667 | 3.2333 | 3.1667 | 3.2333 | 3.1846 | - |
| 11 Mar 2024 | 3.1667 | 3.2000 | 3.1667 | 3.2000 | 3.1518 | - |
| 08 Mar 2024 | 3.1667 | 3.1833 | 3.1667 | 3.1833 | 3.1354 | - |
| 07 Mar 2024 | 3.2167 | 3.2167 | 3.2000 | 3.2000 | 3.1518 | - |
| 06 Mar 2024 | 3.2667 | 3.2667 | 3.2667 | 3.2667 | 3.2175 | - |
| 05 Mar 2024 | 3.3167 | 3.3167 | 3.3000 | 3.3000 | 3.2503 | - |
| 04 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2995 | - |
| 04 Mar 2024 | 0.016696 Dividend | |||||
| 01 Mar 2024 | 3.2667 | 3.4000 | 3.2667 | 3.4000 | 3.3323 | - |
| 29 Feb 2024 | 3.2500 | 3.2833 | 3.2500 | 3.2833 | 3.2180 | - |
| 28 Feb 2024 | 3.2833 | 3.2833 | 3.2833 | 3.2833 | 3.2180 | - |
| 27 Feb 2024 | 3.2167 | 3.3167 | 3.2167 | 3.3167 | 3.2507 | - |
| 26 Feb 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 3.1037 | - |
| 23 Feb 2024 | 3.2667 | 3.2667 | 3.2500 | 3.2500 | 3.1853 | - |
| 22 Feb 2024 | 3.3167 | 3.3167 | 3.3167 | 3.3167 | 3.2507 | - |
| 21 Feb 2024 | 3.2500 | 3.3333 | 3.2500 | 3.3333 | 3.2670 | - |
| 20 Feb 2024 | 3.2167 | 3.2833 | 3.2167 | 3.2833 | 3.2180 | - |
| 19 Feb 2024 | 3.2167 | 3.2167 | 3.2167 | 3.2167 | 3.1527 | - |
| 16 Feb 2024 | 3.1667 | 3.2500 | 3.1667 | 3.2500 | 3.1853 | - |
| 15 Feb 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 3.1037 | - |
| 14 Feb 2024 | 3.1667 | 3.1833 | 3.1667 | 3.1833 | 3.1200 | - |
| 13 Feb 2024 | 3.2500 | 3.2500 | 3.1667 | 3.1667 | 3.1037 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.