Gerdau SA (GDUB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.4200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | 10 |
| 16 May 2024 | 3.4800 | 3.5600 | 3.4200 | 3.5200 | 3.5200 | - |
| 16 May 2024 | 0.28 Dividend | |||||
| 15 May 2024 | 3.4800 | 3.5600 | 3.3600 | 3.4000 | 3.1200 | - |
| 14 May 2024 | 3.2800 | 3.5600 | 3.2800 | 3.5600 | 3.2668 | - |
| 13 May 2024 | 3.2400 | 3.3800 | 3.2400 | 3.3600 | 3.0833 | - |
| 10 May 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3200 | 3.0466 | - |
| 09 May 2024 | 3.3400 | 3.4200 | 3.3400 | 3.3600 | 3.0833 | - |
| 08 May 2024 | 3.3200 | 3.4200 | 3.3200 | 3.4200 | 3.1384 | - |
| 07 May 2024 | 3.3400 | 3.5000 | 3.3400 | 3.4400 | 3.1567 | - |
| 06 May 2024 | 3.6200 | 3.7000 | 3.4800 | 3.4800 | 3.1934 | - |
| 03 May 2024 | 3.2000 | 3.4800 | 3.2000 | 3.4400 | 3.1567 | - |
| 02 May 2024 | 3.1000 | 3.2800 | 3.1000 | 3.2800 | 3.0099 | - |
| 30 Apr 2024 | 3.2000 | 3.3400 | 3.1800 | 3.1800 | 2.9181 | - |
| 29 Apr 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 2.9915 | - |
| 26 Apr 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2600 | 2.9915 | - |
| 25 Apr 2024 | 3.1200 | 3.2400 | 3.1200 | 3.1600 | 2.8998 | - |
| 24 Apr 2024 | 3.4000 | 3.4800 | 3.2200 | 3.2200 | 2.9548 | - |
| 23 Apr 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.1934 | - |
| 22 Apr 2024 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | 3.2118 | - |
| 19 Apr 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.1751 | - |
| 18 Apr 2024 | 3.6600 | 3.7400 | 3.3000 | 3.4200 | 3.1384 | - |
| 18 Apr 2024 | 6:5 Stock split | |||||
| 17 Apr 2024 | 3.1833 | 3.3000 | 3.1833 | 3.2833 | 3.0129 | - |
| 16 Apr 2024 | 3.3333 | 3.4167 | 3.2500 | 3.2500 | 2.9824 | - |
| 15 Apr 2024 | 3.2333 | 3.3833 | 3.2333 | 3.3833 | 3.1047 | - |
| 12 Apr 2024 | 3.3000 | 3.3833 | 3.3000 | 3.3000 | 3.0282 | - |
| 11 Apr 2024 | 3.3333 | 3.4167 | 3.3333 | 3.3667 | 3.0894 | - |
| 10 Apr 2024 | 3.3167 | 3.4167 | 3.3167 | 3.3833 | 3.1047 | - |
| 09 Apr 2024 | 3.3500 | 3.4333 | 3.3500 | 3.4000 | 3.1200 | - |
| 08 Apr 2024 | 3.2500 | 3.4500 | 3.2500 | 3.4500 | 3.1659 | - |
| 05 Apr 2024 | 3.3500 | 3.4333 | 3.3500 | 3.3833 | 3.1047 | - |
| 04 Apr 2024 | 3.2667 | 3.4500 | 3.2667 | 3.4500 | 3.1659 | - |
| 03 Apr 2024 | 3.2333 | 3.3333 | 3.2333 | 3.3333 | 3.0588 | - |
| 02 Apr 2024 | 3.2500 | 3.3167 | 3.2500 | 3.2833 | 3.0129 | - |
| 28 Mar 2024 | 3.2333 | 3.3167 | 3.2333 | 3.3167 | 3.0435 | - |
| 27 Mar 2024 | 3.1667 | 3.3000 | 3.1667 | 3.3000 | 3.0282 | - |
| 26 Mar 2024 | 3.1667 | 3.2333 | 3.1667 | 3.2333 | 2.9671 | - |
| 25 Mar 2024 | 3.1667 | 3.2500 | 3.1667 | 3.2333 | 2.9671 | - |
| 22 Mar 2024 | 3.2333 | 3.2500 | 3.2000 | 3.2333 | 2.9671 | - |
| 21 Mar 2024 | 3.1667 | 3.2833 | 3.1667 | 3.2833 | 3.0129 | - |
| 20 Mar 2024 | 3.0833 | 3.2333 | 3.0833 | 3.2333 | 2.9671 | - |
| 19 Mar 2024 | 3.1000 | 3.1833 | 3.1000 | 3.1833 | 2.9212 | - |
| 18 Mar 2024 | 3.0833 | 3.1667 | 3.0833 | 3.1667 | 2.9059 | - |
| 15 Mar 2024 | 3.0833 | 3.1500 | 3.0833 | 3.1500 | 2.8906 | - |
| 14 Mar 2024 | 3.1833 | 3.2000 | 3.1500 | 3.1667 | 2.9059 | - |
| 13 Mar 2024 | 3.0667 | 3.2333 | 3.0667 | 3.2333 | 2.9671 | - |
| 12 Mar 2024 | 3.0333 | 3.2333 | 3.0333 | 3.2333 | 2.9671 | - |
| 11 Mar 2024 | 3.0000 | 3.1333 | 3.0000 | 3.1333 | 2.8753 | - |
| 08 Mar 2024 | 3.0500 | 3.1000 | 3.0333 | 3.1000 | 2.8447 | - |
| 07 Mar 2024 | 3.1333 | 3.2833 | 3.1167 | 3.2833 | 3.0129 | - |
| 06 Mar 2024 | 3.1833 | 3.2167 | 3.1833 | 3.2167 | 2.9518 | - |
| 05 Mar 2024 | 3.1667 | 3.2833 | 3.1667 | 3.2833 | 3.0129 | - |
| 04 Mar 2024 | 3.2833 | 3.3167 | 3.2833 | 3.2833 | 3.0129 | - |
| 04 Mar 2024 | 0.1 Dividend | |||||
| 01 Mar 2024 | 3.1667 | 3.3500 | 3.1667 | 3.3500 | 2.9824 | - |
| 29 Feb 2024 | 3.1667 | 3.2333 | 3.1667 | 3.2333 | 2.8785 | - |
| 28 Feb 2024 | 3.1500 | 3.2167 | 3.1500 | 3.2167 | 2.8637 | - |
| 27 Feb 2024 | 3.1167 | 3.2167 | 3.1167 | 3.2167 | 2.8637 | - |
| 26 Feb 2024 | 3.1500 | 3.1667 | 3.1167 | 3.1667 | 2.8191 | - |
| 23 Feb 2024 | 3.1833 | 3.2167 | 3.1833 | 3.2167 | 2.8637 | - |
| 22 Feb 2024 | 3.2000 | 3.2833 | 3.2000 | 3.2833 | 2.9230 | - |
| 21 Feb 2024 | 3.1667 | 3.2667 | 3.1667 | 3.2500 | 2.8933 | - |
| 20 Feb 2024 | 3.1500 | 3.2333 | 3.1500 | 3.2333 | 2.8785 | - |
| 19 Feb 2024 | 3.1333 | 3.2167 | 3.1333 | 3.2167 | 2.8637 | - |
| 16 Feb 2024 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | 2.8488 | - |
| 15 Feb 2024 | 3.0667 | 3.4667 | 3.0667 | 3.1333 | 2.7895 | 12 |
| 14 Feb 2024 | 3.2500 | 3.2667 | 3.1333 | 3.1333 | 2.7895 | - |
| 13 Feb 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9527 | - |
| 12 Feb 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9527 | - |
| 09 Feb 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9527 | - |
| 08 Feb 2024 | 3.2333 | 3.2833 | 3.1833 | 3.2833 | 2.9230 | - |
| 07 Feb 2024 | 3.2333 | 3.3000 | 3.2333 | 3.3000 | 2.9378 | - |
| 06 Feb 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 2.9378 | - |
| 05 Feb 2024 | 3.1667 | 3.2500 | 3.1333 | 3.2500 | 2.8933 | - |
| 02 Feb 2024 | 3.1167 | 3.2500 | 3.1167 | 3.2500 | 2.8933 | - |
| 01 Feb 2024 | 3.1167 | 3.1833 | 3.1167 | 3.1833 | 2.8340 | - |
| 31 Jan 2024 | 3.1333 | 3.2000 | 3.1333 | 3.2000 | 2.8488 | - |
| 30 Jan 2024 | 3.2333 | 3.2500 | 3.1000 | 3.2000 | 2.8488 | - |
| 29 Jan 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9527 | - |
| 26 Jan 2024 | 3.3167 | 3.3500 | 3.2667 | 3.3000 | 2.9378 | - |
| 25 Jan 2024 | 3.2667 | 3.3667 | 3.2333 | 3.3667 | 2.9972 | - |
| 24 Jan 2024 | 3.1333 | 3.3667 | 3.1333 | 3.3667 | 2.9972 | - |
| 23 Jan 2024 | 3.0500 | 3.2000 | 3.0500 | 3.2000 | 2.8488 | - |
| 22 Jan 2024 | 3.1000 | 3.1167 | 3.1000 | 3.1000 | 2.7598 | - |
| 19 Jan 2024 | 3.1500 | 3.2000 | 3.1000 | 3.2000 | 2.8488 | - |
| 18 Jan 2024 | 3.2167 | 3.2333 | 3.1000 | 3.1667 | 2.8191 | - |
| 17 Jan 2024 | 3.2500 | 3.2833 | 3.2333 | 3.2833 | 2.9230 | - |
| 16 Jan 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9527 | - |
| 15 Jan 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9527 | - |
| 12 Jan 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | 2.9824 | - |
| 11 Jan 2024 | 3.2500 | 3.3167 | 3.2500 | 3.3167 | 2.9527 | - |
| 10 Jan 2024 | 3.3500 | 3.3833 | 3.2833 | 3.3167 | 2.9527 | - |
| 09 Jan 2024 | 3.5167 | 3.5500 | 3.4333 | 3.4500 | 3.0714 | - |
| 08 Jan 2024 | 3.4333 | 3.6000 | 3.4333 | 3.6000 | 3.2049 | - |
| 05 Jan 2024 | 3.4167 | 3.5000 | 3.4167 | 3.5000 | 3.1159 | - |
| 04 Jan 2024 | 3.5833 | 3.6167 | 3.4667 | 3.4833 | 3.1011 | - |
| 03 Jan 2024 | 3.5833 | 3.6500 | 3.5833 | 3.6500 | 3.2494 | - |
| 02 Jan 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.2494 | 1,118 |
| 29 Dec 2023 | 3.4333 | 3.6167 | 3.4333 | 3.6167 | 3.2198 | - |
| *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.