Gerresheimer AG (GRRMY)
OTCMKTS
· Delayed Price · Currency is USD
14.19
+0.54 (3.96%)
Jul 9, 2025, 9:30 AM EDT
Gerresheimer AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.18% | 750 |
| Jul 9, 2025 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | 3.96% | 650 |
| Jul 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 7, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 62 |
| Jun 30, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 26, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.11% | 1,500 |
| Jun 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 1,000 |
| Jun 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 7.20% | 500 |
| Jun 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -8.42% | 501 |
| Jun 16, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 13, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 12, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 500 |
| Jun 11, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 10, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jun 6, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | - | 10 |
| Jun 5, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | - | 2 |
| Jun 4, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | - | 25 |
| Jun 3, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.64 | -2.50% | 4,620 |
| Jun 2, 2025 | 14.06 | 14.25 | 14.00 | 14.00 | 13.99 | -22.22% | 6,026 |
| May 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - | - |
| May 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.99 | - | 200 |
| May 28, 2025 | 18.21 | 18.67 | 18.00 | 18.00 | 17.99 | 8.11% | 2,270 |
| May 27, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | - | - |
| May 23, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | - | 51 |
| May 22, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.64 | -2.06% | 8,896 |
| May 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - | 100 |
| May 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - | - |
| May 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - | - |
| May 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | - | - |
| May 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | -1.51% | 201 |
| May 14, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.25 | - | 21 |
| May 13, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.25 | - | 13 |
| May 12, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.25 | 1.53% | 200 |
| May 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.99 | 1.80% | 620 |
| May 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | - | - |
| May 7, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | - | - |
| May 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | - | - |
| May 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | - | - |
| May 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | - | - |
| May 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.69 | - | - |
| Apr 30, 2025 | 16.43 | 16.70 | 16.43 | 16.70 | 16.69 | 3.02% | 1,900 |