Gerdau SA (GDUB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:28PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.0400 | 3.4600 | 3.0000 | 3.0000 | 3.0000 | 384 |
| 31 May 2024 | 3.2600 | 3.3200 | 3.0800 | 3.1000 | 3.1000 | - |
| 30 May 2024 | 3.0800 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | - |
| 29 May 2024 | 3.1400 | 3.4200 | 3.1200 | 3.4200 | 3.4200 | 6,740 |
| 28 May 2024 | 3.1400 | 3.4400 | 3.1400 | 3.2200 | 3.2200 | 340 |
| 27 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 24 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 23 May 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | - |
| 22 May 2024 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | 3.2400 | 881 |
| 21 May 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | 3.6200 | 180 |
| 20 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 17 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 16 May 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | - |
| 16 May 2024 | 0.28 Dividend | |||||
| 15 May 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.0600 | - |
| 14 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2066 | - |
| 13 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0234 | - |
| 10 May 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.0600 | - |
| 09 May 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | 3.0600 | - |
| 08 May 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.1333 | - |
| 07 May 2024 | 3.4400 | 3.4800 | 3.4400 | 3.4800 | 3.1883 | - |
| 06 May 2024 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.2066 | - |
| 03 May 2024 | 3.2600 | 3.4400 | 3.2600 | 3.4400 | 3.1516 | - |
| 02 May 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2600 | 2.9867 | 16 |
| 30 Apr 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1800 | 2.9134 | - |
| 29 Apr 2024 | 3.2600 | 3.5600 | 3.2600 | 3.2600 | 2.9867 | 600 |
| 26 Apr 2024 | 3.1600 | 3.2400 | 3.1600 | 3.2400 | 2.9684 | - |
| 25 Apr 2024 | 3.1800 | 3.3600 | 3.1600 | 3.1600 | 2.8951 | 2,574 |
| 24 Apr 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2200 | 2.9501 | 3,000 |
| 23 Apr 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.1150 | - |
| 22 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.0417 | - |
| 19 Apr 2024 | 3.2000 | 3.5000 | 3.2000 | 3.2400 | 2.9684 | 10,000 |
| 18 Apr 2024 | 3.3000 | 3.3000 | 3.1200 | 3.2600 | 2.9867 | - |
| 18 Apr 2024 | 6:5 Stock split | |||||
| 17 Apr 2024 | 3.1833 | 3.2000 | 3.1833 | 3.2000 | 2.9317 | - |
| 16 Apr 2024 | 3.3500 | 3.3500 | 3.2333 | 3.2333 | 2.9623 | - |
| 15 Apr 2024 | 3.2667 | 3.3667 | 3.2667 | 3.3667 | 3.0844 | - |
| 12 Apr 2024 | 3.3333 | 3.3500 | 3.3333 | 3.3333 | 3.0539 | - |
| 11 Apr 2024 | 3.3500 | 3.3667 | 3.3500 | 3.3667 | 3.0844 | - |
| 10 Apr 2024 | 3.3833 | 3.4000 | 3.3500 | 3.3833 | 3.0997 | - |
| 09 Apr 2024 | 3.3833 | 3.4167 | 3.3833 | 3.4167 | 3.1302 | - |
| 08 Apr 2024 | 3.3167 | 3.3167 | 3.3000 | 3.3167 | 3.0386 | - |
| 05 Apr 2024 | 3.3500 | 3.3833 | 3.3500 | 3.3667 | 3.0844 | - |
| 04 Apr 2024 | 3.3000 | 3.3167 | 3.3000 | 3.3167 | 3.0386 | - |
| 03 Apr 2024 | 3.2667 | 3.3167 | 3.2667 | 3.2667 | 2.9928 | - |
| 02 Apr 2024 | 3.2833 | 3.3167 | 3.2667 | 3.3167 | 3.0386 | - |
| 28 Mar 2024 | 3.2500 | 3.5667 | 3.2500 | 3.5667 | 3.2677 | 307 |
| 27 Mar 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.9012 | - |
| 26 Mar 2024 | 3.1833 | 3.1833 | 3.1833 | 3.1833 | 2.9165 | - |
| 25 Mar 2024 | 3.1833 | 3.1833 | 3.1833 | 3.1833 | 2.9165 | - |
| 22 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 2.9775 | - |
| 21 Mar 2024 | 3.2167 | 3.3333 | 3.2167 | 3.3333 | 3.0539 | - |
| 20 Mar 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.9012 | - |
| 19 Mar 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.9012 | - |
| 18 Mar 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.9012 | - |
| 15 Mar 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.9012 | - |
| 14 Mar 2024 | 3.2167 | 3.2167 | 3.2167 | 3.2167 | 2.9470 | - |
| 13 Mar 2024 | 3.1667 | 3.2667 | 3.1667 | 3.2667 | 2.9928 | - |
| 12 Mar 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.9012 | - |
| 11 Mar 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.9012 | - |
| 08 Mar 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.9012 | - |
| 07 Mar 2024 | 3.4000 | 3.4000 | 3.1833 | 3.1833 | 2.9165 | 30 |
| 06 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1150 | - |
| 05 Mar 2024 | 3.2500 | 3.2667 | 3.2333 | 3.2500 | 2.9775 | - |
| 04 Mar 2024 | 3.3000 | 3.3000 | 3.2833 | 3.2833 | 3.0081 | - |
| 04 Mar 2024 | 0.083333 Dividend | |||||
| 01 Mar 2024 | 3.2167 | 3.3333 | 3.2167 | 3.3333 | 2.9775 | - |
| 29 Feb 2024 | 3.2000 | 3.2000 | 3.1833 | 3.2000 | 2.8584 | - |
| 28 Feb 2024 | 3.2167 | 3.5167 | 3.2000 | 3.2000 | 2.8584 | 12 |
| 27 Feb 2024 | 3.1667 | 3.2167 | 3.1667 | 3.2167 | 2.8733 | - |
| 26 Feb 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.8287 | - |
| 23 Feb 2024 | 3.2333 | 3.2333 | 3.2333 | 3.2333 | 2.8882 | - |
| 22 Feb 2024 | 3.2833 | 3.2833 | 3.2667 | 3.2667 | 2.9180 | - |
| 21 Feb 2024 | 3.2000 | 3.3167 | 3.1833 | 3.2833 | 2.9329 | - |
| 20 Feb 2024 | 3.1667 | 3.2000 | 3.1667 | 3.1833 | 2.8436 | - |
| 19 Feb 2024 | 3.1667 | 3.4500 | 3.1667 | 3.1833 | 2.8436 | 3,000 |
| 16 Feb 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.8287 | - |
| 15 Feb 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 2.8287 | - |
| 14 Feb 2024 | 3.1167 | 3.1333 | 3.1167 | 3.1167 | 2.7840 | - |
| 13 Feb 2024 | 3.1333 | 3.1333 | 3.1167 | 3.1167 | 2.7840 | - |
| 12 Feb 2024 | 3.1333 | 3.1333 | 3.1333 | 3.1333 | 2.7989 | - |
| 09 Feb 2024 | 3.1833 | 3.1833 | 3.1667 | 3.1667 | 2.8287 | - |
| 08 Feb 2024 | 3.2500 | 3.2833 | 3.2500 | 3.2833 | 2.9329 | - |
| 07 Feb 2024 | 3.2667 | 3.2833 | 3.2667 | 3.2833 | 2.9329 | - |
| 06 Feb 2024 | 3.1833 | 3.2500 | 3.1833 | 3.2500 | 2.9031 | - |
| 05 Feb 2024 | 3.2000 | 3.2167 | 3.1833 | 3.2167 | 2.8733 | - |
| 02 Feb 2024 | 3.1667 | 3.2833 | 3.1667 | 3.2000 | 2.8584 | - |
| 01 Feb 2024 | 3.1500 | 3.1833 | 3.1500 | 3.1833 | 2.8436 | - |
| 31 Jan 2024 | 3.1500 | 3.1667 | 3.1500 | 3.1500 | 2.8138 | - |
| 30 Jan 2024 | 3.1833 | 3.1833 | 3.1333 | 3.1333 | 2.7989 | - |
| 29 Jan 2024 | 3.2500 | 3.2833 | 3.2333 | 3.2333 | 2.8882 | - |
| 26 Jan 2024 | 3.2333 | 3.3000 | 3.2333 | 3.3000 | 2.9478 | - |
| 25 Jan 2024 | 3.2167 | 3.2333 | 3.2167 | 3.2167 | 2.8733 | - |
| 24 Jan 2024 | 3.1500 | 3.2333 | 3.1500 | 3.2167 | 2.8733 | - |
| 23 Jan 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | 2.8138 | - |
| 22 Jan 2024 | 3.1500 | 3.1667 | 3.1333 | 3.1333 | 2.7989 | - |
| 19 Jan 2024 | 3.1167 | 3.1333 | 3.1167 | 3.1333 | 2.7989 | - |
| 18 Jan 2024 | 3.0667 | 3.3500 | 3.0667 | 3.1000 | 2.7691 | 1,412 |
| 17 Jan 2024 | 3.3333 | 3.4333 | 3.0667 | 3.4333 | 3.0669 | 8,700 |
| 16 Jan 2024 | 3.3333 | 3.3333 | 3.3333 | 3.3333 | 2.9775 | - |
| *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.