Gerresheimer AG (GRRMY)
OTCMKTS
· Delayed Price · Currency is USD
17.00
-1.33 (-7.26%)
Jan 13, 2025, 9:33 AM EST
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - | 195 |
| Jan 8, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -3.93% | 1,367 |
| Jan 7, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Jan 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 21 |
| Jan 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 34 |
| Jan 2, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Dec 31, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 7 |
| Dec 30, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | - |
| Dec 27, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - | 2 |
| Dec 26, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 7.61% | 107 |
| Dec 24, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| Dec 23, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -11.35% | 247 |
| Dec 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 6 |
| Dec 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.34% | 200 |
| Dec 12, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.57% | 275 |
| Dec 11, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 99 |
| Dec 10, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.92% | 2,022 |
| Dec 9, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - | - |
| Dec 6, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 4.57% | 1,365 |
| Dec 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 4, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 3, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,052 |
| Dec 2, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1 |
| Nov 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.52% | 126 |
| Nov 15, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - | 3 |
| Nov 14, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - | - |
| Nov 13, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -7.07% | 388 |
| Nov 12, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | 7 |
| Nov 11, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Nov 8, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | 1 |
| Nov 7, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | 2 |
| Nov 6, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Nov 5, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Nov 4, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Nov 1, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | 7 |
| Oct 31, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 30, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 29, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 28, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 25, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 24, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 23, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 22, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 21, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 18, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | 4 |
| Oct 17, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 16, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Oct 15, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | 29 |
| Oct 14, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | 2 |
| Oct 11, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.64% | 392 |
| Oct 10, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 9, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 8, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Oct 7, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3 |
| Oct 4, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5 |
| Oct 3, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 2, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5 |
| Oct 1, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -18.25% | 100 |
| Sep 30, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Sep 27, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Sep 26, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Sep 25, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Sep 24, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | - |
| Sep 23, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - | 51 |
| Sep 20, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -6.20% | 117 |
| Sep 19, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Sep 18, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Sep 17, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Sep 16, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | 21 |
| Sep 13, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Sep 12, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Sep 11, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Sep 10, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - | - |
| Sep 9, 2024 | 29.22 | 29.22 | 28.69 | 28.69 | 28.69 | 14.76% | 441 |
| Sep 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 4, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 4,064 |
| Aug 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Aug 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1 |
| Aug 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 21, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 10 |
| Aug 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |