General Shopping e Outlets do Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-22 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-21 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-20 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-17 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 400 |
| 2024-05-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-15 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-14 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 300 |
| 2024-05-10 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 1,000 |
| 2024-05-09 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-05-08 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-05-07 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-05-06 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-05-03 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-05-02 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-30 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-29 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 100 |
| 2024-04-26 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-25 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-24 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 100 |
| 2024-04-23 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-22 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 100 |
| 2024-04-19 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-18 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-17 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-16 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-15 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-12 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 100 |
| 2024-04-11 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-10 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-09 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-08 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-05 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-04 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 0 |
| 2024-04-03 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 700 |
| 2024-04-02 | 10.900 | 10.900 | 10.800 | 10.800 | 10.800 | 400 |
| 2024-04-01 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-03-28 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-03-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-03-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-03-25 | 11.000 | 11.010 | 11.000 | 11.000 | 11.000 | 1,300 |
| 2024-03-22 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-03-21 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-03-20 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-03-19 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-03-18 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-03-15 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-03-14 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 700 |
| 2024-03-13 | 12.130 | 12.130 | 12.000 | 12.000 | 12.000 | 700 |
| 2024-03-12 | 12.130 | 12.130 | 12.130 | 12.130 | 12.130 | 100 |
| 2024-03-11 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-03-08 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-03-07 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-03-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-03-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 200 |
| 2024-03-04 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-03-01 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-02-29 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-02-28 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-26 | 3.0697 BRL |
| 2019-02-11 | 0.0853 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.