General Shopping e Outlets do Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2025-08-04 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2025-08-01 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2025-07-31 | 4.500 | 4.500 | 4.270 | 4.270 | 4.270 | 6,500 |
| 2025-07-30 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 100 |
| 2025-07-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2025-07-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2025-07-15 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 200 |
| 2025-07-14 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2025-07-11 | 4.600 | 4.600 | 4.290 | 4.290 | 4.290 | 600 |
| 2025-07-10 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2025-07-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 600 |
| 2025-07-08 | 4.590 | 4.700 | 4.590 | 4.700 | 4.700 | 600 |
| 2025-07-07 | 4.290 | 4.600 | 4.290 | 4.590 | 4.590 | 1,600 |
| 2025-07-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 100 |
| 2025-07-03 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-07-02 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-07-01 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 100 |
| 2025-06-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-06-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-06-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2025-06-25 | 4.630 | 4.630 | 4.300 | 4.440 | 4.440 | 18,300 |
| 2025-06-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-06-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2025-06-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-06-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2025-06-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-06-16 | 4.610 | 4.800 | 4.610 | 4.800 | 4.800 | 1,500 |
| 2025-06-13 | 4.920 | 4.920 | 4.600 | 4.600 | 4.600 | 2,000 |
| 2025-06-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-06-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-06-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2025-06-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-06-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2025-06-05 | 5.200 | 5.200 | 4.720 | 4.800 | 4.800 | 10,100 |
| 2025-06-04 | 5.220 | 5.250 | 5.220 | 5.250 | 5.250 | 300 |
| 2025-06-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 900 |
| 2025-06-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2025-05-30 | 5.480 | 5.480 | 5.280 | 5.280 | 5.280 | 500 |
| 2025-05-29 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-05-28 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-05-27 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 100 |
| 2025-05-26 | 5.100 | 5.300 | 5.100 | 5.210 | 5.210 | 2,900 |
| 2025-05-23 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 300 |
| 2025-05-22 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 0 |
| 2025-05-21 | 5.640 | 6.110 | 5.640 | 6.110 | 6.110 | 600 |
| 2025-05-20 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2025-05-19 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2025-05-16 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2025-05-15 | 6.990 | 8.010 | 6.990 | 7.030 | 7.030 | 4,800 |
| 2025-05-14 | 6.950 | 6.950 | 6.890 | 6.890 | 6.890 | 600 |
| 2025-05-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 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.