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 |