Canada markets closed

Gerdau SA (GDUA.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.9600+0.0400 (+1.37%)
At close: 08:08AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.96002.96002.96002.96002.9600-
Jun 13, 20242.92002.92002.92002.92002.9200-
Jun 12, 20242.96002.96002.96002.96002.9600-
Jun 11, 20242.88002.88002.88002.88002.8800-
Jun 10, 20242.92002.92002.92002.92002.9200-
Jun 07, 20243.00003.00003.00003.00003.0000-
Jun 06, 20242.94002.94002.94002.94002.9400-
Jun 05, 20243.02003.02003.02003.02003.0200-
Jun 04, 20243.04003.04003.04003.04003.0400-
Jun 03, 20243.18003.18003.18003.18003.1800-
May 31, 20243.20003.20003.20003.20003.2000-
May 30, 20243.18003.18003.18003.18003.1800-
May 29, 20243.22003.22003.22003.22003.2200-
May 28, 20243.30003.30003.30003.30003.3000-
May 27, 20243.30003.30003.30003.30003.3000-
May 24, 20243.24003.24003.24003.24003.2400-
May 23, 20243.26003.26003.26003.26003.2600-
May 22, 20243.32003.32003.32003.32003.3200-
May 21, 20243.42003.42003.42003.42003.4200-
May 20, 20243.50003.50003.50003.50003.5000-
May 17, 20243.60003.60003.60003.60003.6000-
May 17, 20240.05422 Dividend
May 16, 20243.52003.52003.52003.52003.4658-
May 15, 20243.44003.44003.44003.44003.3870-
May 14, 20243.42003.42003.42003.42003.3673-
May 13, 20243.38003.38003.38003.38003.3279-
May 10, 20243.44003.44003.44003.44003.3870-
May 09, 20243.50003.50003.50003.50003.4461-
May 08, 20243.50003.50003.50003.50003.4461-
May 07, 20243.54003.54003.54003.54003.4855-
May 06, 20243.52003.52003.52003.52003.4658-
May 03, 20243.36003.36003.36003.36003.3082-
May 02, 20243.26003.26003.26003.26003.2098-
Apr 30, 20243.34003.34003.34003.34003.2886-
Apr 30, 20246:5 Stock Split
Apr 29, 20243.36003.36003.36003.36003.3082-
Apr 26, 20243.24003.24003.24003.24003.1901-
Apr 25, 20243.30003.30003.30003.30003.2492-
Apr 24, 20243.38003.38003.38003.38003.3279-
Apr 23, 20243.54003.54003.54003.54003.4855-
Apr 22, 20243.42003.42003.42003.42003.3673-
Apr 19, 20243.32003.32003.32003.32003.2689-
Apr 18, 20243.33333.33333.33333.33333.2820-
Apr 18, 20246:5 Stock Split
Apr 17, 20243.33333.33333.33333.33333.2820-
Apr 16, 20243.46673.46673.46673.46673.4133-
Apr 15, 20243.33333.33333.33333.33333.2820-
Apr 12, 20243.46673.46673.46673.46673.4133-
Apr 11, 20243.45003.45003.45003.45003.3969-
Apr 10, 20243.48333.48333.48333.48333.4297-
Apr 09, 20243.50003.50003.50003.50003.4461-
Apr 08, 20243.43333.43333.43333.43333.3804-
Apr 05, 20243.48333.48333.48333.48333.4297-
Apr 04, 20243.41673.41673.41673.41673.3640-
Apr 03, 20243.40003.40003.40003.40003.3476-
Apr 02, 20243.38333.38333.38333.38333.3312-
Mar 28, 20243.36673.36673.36673.36673.3148-
Mar 27, 20243.28333.28333.28333.28333.2328-
Mar 26, 20243.26673.26673.26673.26673.2163-
Mar 25, 20243.28333.28333.28333.28333.2328-
Mar 22, 20243.36673.36673.36673.36673.3148-
Mar 21, 20243.30003.30003.30003.30003.2492-
Mar 20, 20243.26673.26673.26673.26673.2163-
Mar 19, 20243.23333.23333.23333.23333.1835-
Mar 18, 20243.16673.16673.16673.16673.1179-
Mar 15, 20243.21673.21673.21673.21673.1671-
Mar 14, 20243.35003.35003.35003.35003.2984-
Mar 13, 20243.25003.25003.25003.25003.1999-
Mar 12, 20243.20003.20003.20003.20003.1507-
Mar 11, 20243.20003.20003.20003.20003.1507-
Mar 08, 20243.20003.20003.20003.20003.1507-
Mar 07, 20243.25003.25003.25003.25003.1999-
Mar 06, 20243.30003.30003.30003.30003.2492-
Mar 05, 20243.35003.35003.35003.35003.2984-
Mar 04, 20243.40003.40003.40003.40003.3476126
Mar 04, 20240.016696 Dividend
Mar 01, 20243.30003.30003.30003.30003.2327-
Feb 29, 20243.28333.28333.28333.28333.2164-
Feb 28, 20243.31673.31673.31673.31673.2491-
Feb 27, 20243.23333.23333.23333.23333.1674-
Feb 26, 20243.20003.20003.20003.20003.1348-
Feb 23, 20243.31673.31673.31673.31673.2491-
Feb 22, 20243.35003.35003.35003.35003.2817-
Feb 21, 20243.30003.30003.30003.30003.2327-
Feb 20, 20243.25003.25003.25003.25003.1837-
Feb 19, 20243.25003.25003.25003.25003.1837-
Feb 16, 20243.20003.20003.20003.20003.1348-
Feb 15, 20243.20003.20003.20003.20003.1348-
Feb 14, 20243.18333.18333.18333.18333.1184-
Feb 13, 20243.28333.28333.28333.28333.2164-
Feb 12, 20243.23333.23333.23333.23333.1674-
Feb 09, 20243.26673.26673.26673.26673.2001-
Feb 08, 20243.36673.36673.36673.36673.2980-
Feb 07, 20243.36673.36673.36673.36673.2980-
Feb 06, 20243.30003.30003.30003.30003.2327-
Feb 05, 20243.31673.31673.31673.31673.2491-
Feb 02, 20243.23333.23333.23333.23333.1674-
Feb 01, 20243.25003.25003.25003.25003.1837-
Jan 31, 20243.26673.26673.26673.26673.2001-
Jan 30, 20243.28333.28333.28333.28333.2164-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...