Gerdau SA (GDUB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:27PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 2.9800 | 3.1000 | 2.9800 | 3.1000 | 3.1000 | - |
| 03 Oct 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | - |
| 02 Oct 2024 | 3.0400 | 3.1400 | 3.0400 | 3.1400 | 3.1400 | - |
| 01 Oct 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | - |
| 30 Sept 2024 | 2.9800 | 3.0400 | 2.9600 | 3.0400 | 3.0400 | - |
| 27 Sept 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0200 | 3.0200 | - |
| 26 Sept 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9600 | 2.9600 | - |
| 25 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 24 Sept 2024 | 2.7600 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | - |
| 23 Sept 2024 | 2.8400 | 2.8600 | 2.7600 | 2.7600 | 2.7600 | - |
| 20 Sept 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | - |
| 19 Sept 2024 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | - |
| 18 Sept 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 17 Sept 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | - |
| 16 Sept 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | - |
| 13 Sept 2024 | 2.8600 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | - |
| 12 Sept 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 11 Sept 2024 | 2.8200 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | - |
| 10 Sept 2024 | 2.8600 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | - |
| 09 Sept 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | - |
| 06 Sept 2024 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | - |
| 05 Sept 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | - |
| 04 Sept 2024 | 2.7200 | 2.8000 | 2.7200 | 2.7800 | 2.7800 | - |
| 03 Sept 2024 | 2.8200 | 2.8400 | 2.7800 | 2.7800 | 2.7800 | - |
| 02 Sept 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 30 Aug 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8000 | 2.8000 | - |
| 29 Aug 2024 | 2.7800 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | - |
| 28 Aug 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 27 Aug 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | - |
| 26 Aug 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | - |
| 23 Aug 2024 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | - |
| 22 Aug 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8400 | 2.8400 | - |
| 21 Aug 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | - |
| 20 Aug 2024 | 2.8200 | 3.0200 | 2.8000 | 3.0200 | 3.0200 | 120 |
| 19 Aug 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | - |
| 16 Aug 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | - |
| 15 Aug 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 14 Aug 2024 | 2.8000 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | - |
| 13 Aug 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | - |
| 12 Aug 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | - |
| 12 Aug 2024 | 0.12 Dividend | |||||
| 09 Aug 2024 | 2.7400 | 2.8200 | 2.7400 | 2.8200 | 2.7000 | - |
| 08 Aug 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.5851 | - |
| 07 Aug 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.6234 | - |
| 06 Aug 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.5660 | - |
| 05 Aug 2024 | 2.9000 | 2.9000 | 2.6000 | 2.6200 | 2.5085 | 1,176 |
| 02 Aug 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.7766 | - |
| 01 Aug 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.8149 | - |
| 31 Jul 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.8915 | - |
| 30 Jul 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.8915 | - |
| 29 Jul 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.7766 | - |
| 26 Jul 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7574 | - |
| 25 Jul 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7574 | - |
| 24 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | 100 |
| 23 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 22 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 19 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 18 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 17 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 16 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 15 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 12 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 11 Jul 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.0638 | 350 |
| 10 Jul 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.0447 | 500 |
| 09 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 08 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 05 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2.9681 | - |
| 04 Jul 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7957 | - |
| 03 Jul 2024 | 3.1600 | 3.1600 | 2.9000 | 3.0000 | 2.8723 | 1,000 |
| 02 Jul 2024 | 2.8800 | 3.1400 | 2.8800 | 2.9000 | 2.7766 | 650 |
| 01 Jul 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9400 | 2.8149 | - |
| 28 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8723 | - |
| 27 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8723 | - |
| 26 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8723 | - |
| 25 Jun 2024 | 2.9600 | 3.1800 | 2.9600 | 3.1800 | 3.0447 | 400 |
| 24 Jun 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.8532 | - |
| 21 Jun 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.7766 | - |
| 20 Jun 2024 | 2.8600 | 3.1000 | 2.8600 | 2.9200 | 2.7957 | 100 |
| 19 Jun 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7383 | - |
| 18 Jun 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.7383 | - |
| 17 Jun 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0000 | 2.8723 | 786 |
| 14 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9106 | - |
| 13 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9106 | - |
| 12 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9106 | - |
| 11 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9106 | - |
| 10 Jun 2024 | 3.0400 | 3.1200 | 3.0400 | 3.1200 | 2.9872 | 3,300 |
| 07 Jun 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 2.9489 | 500 |
| 06 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.9106 | - |
| 05 Jun 2024 | 2.9000 | 3.1200 | 2.9000 | 3.1200 | 2.9872 | 340 |
| 04 Jun 2024 | 2.9400 | 3.0600 | 2.9000 | 2.9000 | 2.7766 | - |
| 03 Jun 2024 | 3.0400 | 3.4600 | 3.0000 | 3.3600 | 3.2170 | 2,864 |
| 31 May 2024 | 3.2600 | 3.3200 | 3.0800 | 3.1000 | 2.9681 | - |
| 30 May 2024 | 3.0800 | 3.2000 | 3.0800 | 3.1000 | 2.9681 | - |
| 29 May 2024 | 3.1400 | 3.4200 | 3.1200 | 3.4200 | 3.2745 | 6,740 |
| 28 May 2024 | 3.1400 | 3.4400 | 3.1400 | 3.2200 | 3.0830 | 340 |
| 27 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.0638 | - |
| 24 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0447 | - |
| 23 May 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.0830 | - |
| 22 May 2024 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | 3.1021 | 881 |
| 21 May 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | 3.4660 | 180 |
| *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.