General Shopping e Outlets do Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-01-26 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-01-23 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2026-01-22 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 300 |
| 2026-01-21 | 3.010 | 3.100 | 3.010 | 3.100 | 3.100 | 200 |
| 2026-01-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-01-19 | 3.490 | 3.490 | 3.020 | 3.020 | 3.020 | 1,100 |
| 2026-01-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2026-01-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-01-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-01-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2026-01-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-01-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-01-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-01-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2026-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-01-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-01-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2025-12-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2025-12-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-12-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 800 |
| 2025-12-08 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 300 |
| 2025-12-05 | 3.300 | 4.000 | 3.300 | 3.740 | 3.740 | 1,000 |
| 2025-12-04 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 100 |
| 2025-12-03 | 3.050 | 3.050 | 2.910 | 2.910 | 2.910 | 200 |
| 2025-12-02 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 300 |
| 2025-12-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-11-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-11-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-11-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 300 |
| 2025-11-25 | 3.270 | 3.270 | 3.250 | 3.250 | 3.250 | 400 |
| 2025-11-24 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-11-21 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-11-19 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2025-11-18 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 5,000 |
| 2025-11-17 | 2.800 | 3.090 | 2.800 | 3.090 | 3.090 | 200 |
| 2025-11-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2025-11-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 100 |
| 2025-11-12 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 2,000 |
| 2025-11-11 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 200 |
| 2025-11-10 | 3.300 | 3.300 | 2.750 | 2.750 | 2.750 | 1,400 |
| 2025-11-07 | 2.850 | 2.980 | 2.660 | 2.980 | 2.980 | 900 |
| 2025-11-06 | 3.000 | 3.050 | 2.900 | 2.900 | 2.900 | 900 |
| 2025-11-05 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 500 |
| 2025-11-04 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 500 |
| 2025-11-03 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-10-31 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-10-30 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-10-29 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 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.