Gerdau S.A. (GDUA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jun 13, 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | - |
| Jun 12, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | - |
| Jun 11, 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| Jun 10, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jun 07, 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | - |
| Jun 06, 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | - |
| Jun 05, 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9200 | 2.9200 | - |
| Jun 04, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | - |
| Jun 03, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 700 |
| May 31, 2024 | 3.1600 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 904 |
| May 30, 2024 | 3.1400 | 3.2200 | 3.1400 | 3.2200 | 3.2200 | - |
| May 29, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| May 28, 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | - |
| May 27, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| May 24, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | - |
| May 23, 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 2 |
| May 22, 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | - |
| May 21, 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | - |
| May 20, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| May 17, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| May 17, 2024 | 0.05422 Dividend | |||||
| May 16, 2024 | 3.4800 | 3.6000 | 3.4800 | 3.6000 | 3.5458 | - |
| May 15, 2024 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | 3.4473 | 1,512 |
| May 14, 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.3488 | - |
| May 13, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2897 | - |
| May 10, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3291 | 1,002 |
| May 09, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4079 | - |
| May 08, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4079 | - |
| May 07, 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4276 | - |
| May 06, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4473 | - |
| May 03, 2024 | 3.3200 | 3.5200 | 3.3200 | 3.5200 | 3.4670 | - |
| May 02, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1518 | - |
| Apr 30, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.1715 | - |
| Apr 30, 2024 | 6:5 Stock Split | |||||
| Apr 29, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2700 | - |
| Apr 26, 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3400 | 3.2897 | - |
| Apr 25, 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.1715 | - |
| Apr 24, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.2503 | - |
| Apr 23, 2024 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | 3.3291 | - |
| Apr 22, 2024 | 3.3800 | 3.5200 | 3.3800 | 3.5200 | 3.4670 | - |
| Apr 19, 2024 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.3488 | - |
| Apr 18, 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3094 | - |
| Apr 18, 2024 | 6:5 Stock Split | |||||
| Apr 17, 2024 | 3.2833 | 3.3167 | 3.2833 | 3.3167 | 3.2667 | - |
| Apr 16, 2024 | 3.4333 | 3.4333 | 3.3167 | 3.3167 | 3.2667 | - |
| Apr 15, 2024 | 3.4167 | 3.4167 | 3.4167 | 3.4167 | 3.3652 | - |
| Apr 12, 2024 | 3.4333 | 3.4667 | 3.4333 | 3.4667 | 3.4145 | 1,992 |
| Apr 11, 2024 | 3.4167 | 3.4500 | 3.4167 | 3.4500 | 3.3980 | - |
| Apr 10, 2024 | 3.4667 | 3.4667 | 3.4500 | 3.4500 | 3.3980 | - |
| Apr 09, 2024 | 3.4833 | 3.4833 | 3.4667 | 3.4667 | 3.4145 | 1,500 |
| Apr 08, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.4473 | 5,040 |
| Apr 05, 2024 | 3.4500 | 3.4500 | 3.4167 | 3.4167 | 3.3652 | - |
| Apr 04, 2024 | 3.3833 | 3.4500 | 3.3833 | 3.4500 | 3.3980 | - |
| Apr 03, 2024 | 3.4833 | 3.4833 | 3.4000 | 3.4000 | 3.3488 | 285 |
| Apr 02, 2024 | 3.3500 | 3.3833 | 3.3500 | 3.3833 | 3.3324 | - |
| Mar 28, 2024 | 3.3333 | 3.3667 | 3.3333 | 3.3667 | 3.3160 | - |
| Mar 27, 2024 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | 3.2995 | - |
| Mar 26, 2024 | 3.2333 | 3.2500 | 3.2333 | 3.2500 | 3.2011 | - |
| Mar 25, 2024 | 3.2500 | 3.2667 | 3.2500 | 3.2667 | 3.2175 | - |
| Mar 22, 2024 | 3.3333 | 3.3333 | 3.2833 | 3.2833 | 3.2339 | - |
| Mar 21, 2024 | 3.2667 | 3.3500 | 3.2667 | 3.3500 | 3.2995 | - |
| Mar 20, 2024 | 3.2167 | 3.2833 | 3.2167 | 3.2833 | 3.2339 | - |
| Mar 19, 2024 | 3.2000 | 3.2333 | 3.2000 | 3.2333 | 3.1846 | - |
| Mar 18, 2024 | 3.1333 | 3.1333 | 3.1333 | 3.1333 | 3.0861 | - |
| Mar 15, 2024 | 3.1833 | 3.1833 | 3.1500 | 3.1500 | 3.1026 | - |
| Mar 14, 2024 | 3.3667 | 3.3667 | 3.2167 | 3.2167 | 3.1682 | - |
| Mar 13, 2024 | 3.2000 | 3.2667 | 3.2000 | 3.2667 | 3.2175 | - |
| Mar 12, 2024 | 3.1667 | 3.2333 | 3.1667 | 3.2333 | 3.1846 | - |
| Mar 11, 2024 | 3.1667 | 3.2000 | 3.1667 | 3.2000 | 3.1518 | - |
| Mar 08, 2024 | 3.1667 | 3.1833 | 3.1667 | 3.1833 | 3.1354 | - |
| Mar 07, 2024 | 3.2167 | 3.2167 | 3.2000 | 3.2000 | 3.1518 | - |
| Mar 06, 2024 | 3.2667 | 3.2667 | 3.2667 | 3.2667 | 3.2175 | - |
| Mar 05, 2024 | 3.3167 | 3.3167 | 3.3000 | 3.3000 | 3.2503 | - |
| Mar 04, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2995 | - |
| Mar 04, 2024 | 0.016696 Dividend | |||||
| Mar 01, 2024 | 3.2667 | 3.4000 | 3.2667 | 3.4000 | 3.3323 | - |
| Feb 29, 2024 | 3.2500 | 3.2833 | 3.2500 | 3.2833 | 3.2180 | - |
| Feb 28, 2024 | 3.2833 | 3.2833 | 3.2833 | 3.2833 | 3.2180 | - |
| Feb 27, 2024 | 3.2167 | 3.3167 | 3.2167 | 3.3167 | 3.2507 | - |
| Feb 26, 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 3.1037 | - |
| Feb 23, 2024 | 3.2667 | 3.2667 | 3.2500 | 3.2500 | 3.1853 | - |
| Feb 22, 2024 | 3.3167 | 3.3167 | 3.3167 | 3.3167 | 3.2507 | - |
| Feb 21, 2024 | 3.2500 | 3.3333 | 3.2500 | 3.3333 | 3.2670 | - |
| Feb 20, 2024 | 3.2167 | 3.2833 | 3.2167 | 3.2833 | 3.2180 | - |
| Feb 19, 2024 | 3.2167 | 3.2167 | 3.2167 | 3.2167 | 3.1527 | - |
| Feb 16, 2024 | 3.1667 | 3.2500 | 3.1667 | 3.2500 | 3.1853 | - |
| Feb 15, 2024 | 3.1667 | 3.1667 | 3.1667 | 3.1667 | 3.1037 | - |
| Feb 14, 2024 | 3.1667 | 3.1833 | 3.1667 | 3.1833 | 3.1200 | - |
| Feb 13, 2024 | 3.2500 | 3.2500 | 3.1667 | 3.1667 | 3.1037 | - |
| Feb 12, 2024 | 3.2167 | 3.2667 | 3.2167 | 3.2667 | 3.2017 | - |
| Feb 09, 2024 | 3.2333 | 3.2333 | 3.2167 | 3.2167 | 3.1527 | - |
| Feb 08, 2024 | 3.3333 | 3.3333 | 3.2667 | 3.2667 | 3.2017 | 246 |
| Feb 07, 2024 | 3.3333 | 3.3667 | 3.3333 | 3.3667 | 3.2997 | - |
| Feb 06, 2024 | 3.2667 | 3.2667 | 3.2667 | 3.2667 | 3.2017 | - |
| Feb 05, 2024 | 3.2667 | 3.2667 | 3.2667 | 3.2667 | 3.2017 | - |
| Feb 02, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.2343 | - |
| Feb 01, 2024 | 3.2167 | 3.2333 | 3.2167 | 3.2333 | 3.1690 | - |
| Jan 31, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1853 | - |
| Jan 30, 2024 | 3.2500 | 3.2667 | 3.2500 | 3.2667 | 3.2017 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.