General Shopping e Outlets do Brasil S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14.970	15.880	14.970	15.880	15.880	400
2023-06-02	14.040	14.040	14.020	14.020	14.020	500
2023-06-01	14.370	14.370	14.000	14.000	14.000	1,300
2023-05-31	14.560	16.000	14.350	14.360	14.360	1,700
2023-05-30	15.870	16.500	14.500	14.500	14.500	2,300
2023-05-29	19.090	19.090	19.090	19.090	19.090	0
2023-05-26	18.500	19.090	18.500	19.090	19.090	500
2023-05-25	18.000	18.500	18.000	18.500	18.500	300
2023-05-24	19.100	19.100	19.100	19.100	19.100	0
2023-05-23	15.500	19.100	15.500	19.100	19.100	1,200
2023-05-22	14.600	14.600	14.600	14.600	14.600	100
2023-05-19	14.750	14.750	14.600	14.600	14.600	900
2023-05-18	14.700	14.700	14.700	14.700	14.700	0
2023-05-17	14.700	14.700	14.700	14.700	14.700	200
2023-05-16	15.000	15.000	15.000	15.000	15.000	500
2023-05-15	15.490	15.490	15.490	15.490	15.490	0
2023-05-12	15.490	15.490	15.490	15.490	15.490	0
2023-05-11	15.490	15.490	15.490	15.490	15.490	0
2023-05-10	15.490	15.490	15.490	15.490	15.490	0
2023-05-09	15.490	15.490	15.490	15.490	15.490	0
2023-05-08	15.490	15.490	15.490	15.490	15.490	0
2023-05-05	15.490	15.490	15.490	15.490	15.490	100
2023-05-04	15.050	15.050	15.050	15.050	15.050	100
2023-05-03	15.050	15.050	15.050	15.050	15.050	0
2023-05-02	15.050	15.050	15.050	15.050	15.050	200
2023-04-28	16.680	16.680	16.680	16.680	16.680	100
2023-04-27	15.230	15.230	15.230	15.230	15.230	100
2023-04-26	16.090	16.090	16.090	16.090	16.090	0
2023-04-25	15.250	16.090	15.210	16.090	16.090	500
2023-04-24	15.610	15.610	15.610	15.610	15.610	0
2023-04-20	15.610	15.610	15.610	15.610	15.610	0
2023-04-19	15.610	15.610	15.610	15.610	15.610	0
2023-04-18	15.610	15.610	15.610	15.610	15.610	0
2023-04-17	15.610	15.610	15.610	15.610	15.610	0
2023-04-14	15.610	15.610	15.610	15.610	15.610	0
2023-04-13	15.610	15.610	15.610	15.610	15.610	100
2023-04-12	15.660	15.660	15.660	15.660	15.660	0
2023-04-11	15.670	15.670	15.660	15.660	15.660	200
2023-04-10	15.630	15.630	15.630	15.630	15.630	100
2023-04-06	15.610	15.610	15.610	15.610	15.610	0
2023-04-05	15.610	15.610	15.610	15.610	15.610	0
2023-04-04	15.610	15.610	15.610	15.610	15.610	0
2023-04-03	15.610	15.610	15.610	15.610	15.610	0
2023-03-31	15.610	15.610	15.610	15.610	15.610	200
2023-03-30	15.520	15.520	15.520	15.520	15.520	0
2023-03-29	15.520	15.520	15.520	15.520	15.520	0
2023-03-28	15.520	15.520	15.520	15.520	15.520	0
2023-03-27	15.520	15.520	15.520	15.520	15.520	0
2023-03-24	15.520	15.520	15.520	15.520	15.520	0
2023-03-23	15.520	15.520	15.520	15.520	15.520	0
2023-03-22	15.520	15.520	15.520	15.520	15.520	100
2023-03-21	15.460	15.460	15.460	15.460	15.460	0
2023-03-20	15.460	15.460	15.460	15.460	15.460	100
2023-03-17	15.800	15.800	15.800	15.800	15.800	100
2023-03-16	15.350	15.350	15.350	15.350	15.350	0
2023-03-15	15.350	15.350	15.350	15.350	15.350	0
2023-03-14	15.350	15.350	15.350	15.350	15.350	0
2023-03-13	15.350	15.350	15.350	15.350	15.350	0
2023-03-10	15.350	15.350	15.350	15.350	15.350	0
2023-03-09	15.350	15.350	15.350	15.350	15.350	0

← NewerPage 15 of 19 · 1,111 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.