General Shopping e Outlets do Brasil S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-10-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-10-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2026-10-09 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 1,200 |
| 2026-10-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2026-10-07 | 4.780 | 4.780 | 4.010 | 4.010 | 4.010 | 1,200 |
| 2026-10-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 500 |
| 2026-10-05 | 3.490 | 5.490 | 3.490 | 4.470 | 4.470 | 1,300 |
| 2026-10-02 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2026-10-01 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2026-09-30 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 200 |
| 2026-09-29 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2026-09-28 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 100 |
| 2026-09-25 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2026-09-24 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2026-09-23 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2026-09-22 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 3,600 |
| 2026-09-21 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 500 |
| 2026-09-18 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-09-17 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-09-16 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-09-15 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-09-14 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 500 |
| 2026-09-11 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-10 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-09 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-08 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-07 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-04 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-03 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-02 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-09-01 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-31 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-28 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-27 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-26 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-25 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 2,800 |
| 2026-08-24 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-08-21 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2026-08-20 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 100 |
| 2026-08-19 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-18 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-17 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-14 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 100 |
| 2026-08-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-12 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-06 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2026-08-04 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 100 |
| 2026-08-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-07-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-07-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-07-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
Page 1 of 19 · 1,116 trading daysOlder →
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.