Canada markets closed

Gerdau SA (GDUB.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
2.9400+0.0600 (+2.08%)
At close: 07:31PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.84002.94002.84002.94002.9400-
Jun 13, 20242.80002.88002.80002.88002.8800-
Jun 12, 20242.80002.90002.80002.86002.860012
Jun 11, 20242.76003.08002.76002.84002.8400312
Jun 10, 20242.84002.84002.82002.82002.8200-
Jun 07, 20242.90002.96002.86002.86002.8600255
Jun 06, 20242.86002.86002.86002.86002.8600-
Jun 05, 20243.02003.02002.88002.88002.8800-
Jun 04, 20242.92003.10002.92003.08003.0800-
Jun 03, 20243.06003.06002.98002.98002.9800-
May 31, 20243.18003.28003.08003.14003.1400-
May 30, 20243.18003.26003.18003.26003.2600-
May 29, 20243.20003.34003.14003.34003.3400-
May 28, 20243.20003.28003.20003.28003.2800-
May 27, 20243.20003.28003.20003.28003.2800-
May 24, 20243.20003.28003.20003.28003.2800-
May 23, 20243.20003.28003.20003.28003.2800-
May 22, 20243.20003.28003.20003.28003.2800-
May 21, 20243.28003.36003.28003.32003.3200-
May 20, 20243.48003.48003.36003.36003.3600-
May 17, 20243.42003.52003.42003.42003.4200-
May 16, 20243.48003.56003.42003.52003.5200-
May 16, 20240.28 Dividend
May 15, 20243.48003.56003.36003.40003.1200-
May 14, 20243.28003.56003.28003.56003.2668-
May 13, 20243.24003.38003.24003.36003.0833-
May 10, 20243.30003.38003.30003.32003.0466-
May 09, 20243.34003.42003.34003.36003.0833-
May 08, 20243.32003.42003.32003.42003.1384-
May 07, 20243.34003.50003.34003.44003.1567-
May 06, 20243.62003.70003.48003.48003.1934-
May 03, 20243.20003.48003.20003.44003.1567-
May 02, 20243.10003.28003.10003.28003.0099-
Apr 30, 20243.20003.34003.18003.18002.9181-
Apr 29, 20243.20003.28003.20003.26002.9915-
Apr 26, 20243.10003.26003.10003.26002.9915-
Apr 25, 20243.12003.24003.12003.16002.8998-
Apr 24, 20243.40003.48003.22003.22002.9548-
Apr 23, 20243.40003.48003.40003.48003.1934-
Apr 22, 20243.38003.50003.38003.50003.2118-
Apr 19, 20243.48003.48003.46003.46003.1751-
Apr 18, 20243.66003.74003.30003.42003.1384-
Apr 18, 20246:5 Stock Split
Apr 17, 20243.18333.30003.18333.28333.0129-
Apr 16, 20243.33333.41673.25003.25002.9824-
Apr 15, 20243.23333.38333.23333.38333.1047-
Apr 12, 20243.30003.38333.30003.30003.0282-
Apr 11, 20243.33333.41673.33333.36673.0894-
Apr 10, 20243.31673.41673.31673.38333.1047-
Apr 09, 20243.35003.43333.35003.40003.1200-
Apr 08, 20243.25003.45003.25003.45003.1659-
Apr 05, 20243.35003.43333.35003.38333.1047-
Apr 04, 20243.26673.45003.26673.45003.1659-
Apr 03, 20243.23333.33333.23333.33333.0588-
Apr 02, 20243.25003.31673.25003.28333.0129-
Mar 28, 20243.23333.31673.23333.31673.0435-
Mar 27, 20243.16673.30003.16673.30003.0282-
Mar 26, 20243.16673.23333.16673.23332.9671-
Mar 25, 20243.16673.25003.16673.23332.9671-
Mar 22, 20243.23333.25003.20003.23332.9671-
Mar 21, 20243.16673.28333.16673.28333.0129-
Mar 20, 20243.08333.23333.08333.23332.9671-
Mar 19, 20243.10003.18333.10003.18332.9212-
Mar 18, 20243.08333.16673.08333.16672.9059-
Mar 15, 20243.08333.15003.08333.15002.8906-
Mar 14, 20243.18333.20003.15003.16672.9059-
Mar 13, 20243.06673.23333.06673.23332.9671-
Mar 12, 20243.03333.23333.03333.23332.9671-
Mar 11, 20243.00003.13333.00003.13332.8753-
Mar 08, 20243.05003.10003.03333.10002.8447-
Mar 07, 20243.13333.28333.11673.28333.0129-
Mar 06, 20243.18333.21673.18333.21672.9518-
Mar 05, 20243.16673.28333.16673.28333.0129-
Mar 04, 20243.28333.31673.28333.28333.0129-
Mar 04, 20240.083333 Dividend
Mar 01, 20243.16673.35003.16673.35002.9976-
Feb 29, 20243.16673.23333.16673.23332.8933-
Feb 28, 20243.15003.21673.15003.21672.8783-
Feb 27, 20243.11673.21673.11673.21672.8783-
Feb 26, 20243.15003.16673.11673.16672.8336-
Feb 23, 20243.18333.21673.18333.21672.8783-
Feb 22, 20243.20003.28333.20003.28332.9380-
Feb 21, 20243.16673.26673.16673.25002.9082-
Feb 20, 20243.15003.23333.15003.23332.8933-
Feb 19, 20243.13333.21673.13333.21672.8783-
Feb 16, 20243.05003.20003.05003.20002.8634-
Feb 15, 20243.06673.46673.06673.13332.803812
Feb 14, 20243.25003.26673.13333.13332.8038-
Feb 13, 20243.25003.31673.25003.31672.9678-
Feb 12, 20243.25003.31673.25003.31672.9678-
Feb 09, 20243.25003.31673.25003.31672.9678-
Feb 08, 20243.23333.28333.18333.28332.9380-
Feb 07, 20243.23333.30003.23333.30002.9529-
Feb 06, 20243.20003.30003.20003.30002.9529-
Feb 05, 20243.16673.25003.13333.25002.9082-
Feb 02, 20243.11673.25003.11673.25002.9082-
Feb 01, 20243.11673.18333.11673.18332.8485-
Jan 31, 20243.13333.20003.13333.20002.8634-
Jan 30, 20243.23333.25003.10003.20002.8634-
Jan 29, 20243.25003.31673.25003.31672.9678-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...