Gerdau S.A. (NY: GGB )

5.000 USD -0.330 (-6.19%)
Streaming Delayed Price Updated: 1:13 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.190 1.200 1.200 1.200 1,612,800 +0.01(+0.84%)
Dec 30, 2015 1.190 1.200 1.180 1.190 3,002,749 -0.03(-2.46%)
Dec 29, 2015 1.230 1.240 1.200 1.220 4,362,403 +0.01(+0.83%)
Dec 28, 2015 1.230 1.250 1.210 1.210 4,128,464 +0.01(+0.83%)
Dec 24, 2015 1.240 1.200 1.200 1.200 820,200 -0.04(-3.23%)
Dec 23, 2015 1.240 1.240 1.210 1.240 4,941,609 +0.05(+4.20%)
Dec 22, 2015 1.190 1.210 1.160 1.190 2,639,423 +0.02(+1.71%)
Dec 21, 2015 1.240 1.260 1.160 1.170 6,068,756 -0.02(-1.68%)
Dec 18, 2015 1.240 1.280 1.190 1.190 6,693,806 -0.03(-2.46%)
Dec 17, 2015 1.290 1.300 1.210 1.220 4,449,430 -0.05(-3.94%)
Dec 16, 2015 1.260 1.300 1.230 1.270 5,950,685 -0.02(-1.55%)
Dec 15, 2015 1.280 1.300 1.250 1.290 2,636,935 +0.06(+4.88%)
Dec 14, 2015 1.250 1.290 1.210 1.230 4,661,637 -0.03(-2.38%)
Dec 11, 2015 1.300 1.310 1.250 1.260 4,252,067 -0.07(-5.26%)
Dec 10, 2015 1.330 1.350 1.310 1.330 6,008,312 -0.02(-1.48%)
Dec 09, 2015 1.360 1.410 1.320 1.350 4,477,381 +0.01(+0.75%)
Dec 08, 2015 1.350 1.370 1.310 1.340 6,477,411 -0.08(-5.63%)
Dec 07, 2015 1.470 1.470 1.390 1.420 3,281,976 -0.05(-3.40%)
Dec 04, 2015 1.510 1.510 1.430 1.470 6,716,610 -0.11(-6.96%)
Dec 03, 2015 1.600 1.630 1.570 1.580 3,817,890 +0.03(+1.94%)
Dec 02, 2015 1.560 1.580 1.510 1.550 6,010,496 +0.01(+0.65%)
Dec 01, 2015 1.590 1.610 1.510 1.540 4,174,744 -0.04(-2.53%)
Nov 30, 2015 1.560 1.610 1.550 1.580 10,998,060 -0.03(-1.86%)
Nov 27, 2015 1.630 1.660 1.600 1.610 5,446,931 -0.05(-3.01%)
Nov 25, 2015 1.660 1.660 1.660 1.660 6,603,400 -0.02(-1.19%)
Nov 24, 2015 1.600 1.700 1.580 1.680 11,653,680 +0.12(+7.69%)
Nov 23, 2015 1.560 1.630 1.540 1.560 15,315,376 -0.02(-1.27%)
Nov 20, 2015 1.580 1.620 1.530 1.580 4,427,715 +0.02(+1.28%)
Nov 19, 2015 1.490 1.570 1.480 1.560 12,109,331 +0.09(+6.12%)
Nov 18, 2015 1.500 1.550 1.400 1.470 12,140,743 +0.11(+8.09%)
Nov 17, 2015 1.320 1.410 1.310 1.360 10,268,080 +0.00(+0.00%)
Nov 16, 2015 1.350 1.390 1.330 1.360 5,788,204 -0.02(-1.45%)
Nov 13, 2015 1.390 1.420 1.361 1.380 8,618,293 -0.05(-3.50%)
Nov 12, 2015 1.390 1.435 1.380 1.430 8,409,502 -0.07(-4.67%)
Nov 11, 2015 1.540 1.550 1.480 1.500 5,623,878 +0.02(+1.35%)
Nov 10, 2015 1.450 1.510 1.430 1.480 7,848,300 +0.03(+2.07%)
Nov 09, 2015 1.480 1.500 1.440 1.450 7,962,252 -0.02(-1.36%)
Nov 06, 2015 1.510 1.510 1.440 1.470 7,728,552 -0.06(-3.92%)
Nov 05, 2015 1.510 1.560 1.500 1.530 3,481,672 +0.00(+0.00%)
Nov 04, 2015 1.560 1.590 1.490 1.530 4,646,512 -0.03(-1.92%)
Nov 03, 2015 1.460 1.610 1.450 1.560 9,868,250 +0.11(+7.59%)
Nov 02, 2015 1.400 1.480 1.400 1.450 4,171,410 +0.06(+4.32%)
Oct 30, 2015 1.400 1.420 1.380 1.390 7,444,842 -0.01(-0.71%)
Oct 29, 2015 1.450 1.470 1.400 1.400 14,040,202 -0.01(-0.71%)
Oct 28, 2015 1.440 1.470 1.370 1.410 6,275,799 -0.05(-3.42%)
Oct 27, 2015 1.460 1.470 1.450 1.460 5,487,951 -0.01(-0.68%)
Oct 26, 2015 1.500 1.520 1.450 1.470 2,884,029 -0.02(-1.34%)
Oct 23, 2015 1.540 1.560 1.480 1.490 8,457,095 -0.05(-3.25%)
Oct 22, 2015 1.570 1.580 1.510 1.540 7,131,546 -0.03(-1.91%)
Oct 21, 2015 1.560 1.590 1.550 1.570 3,530,339 +0.01(+0.64%)
Oct 20, 2015 1.590 1.600 1.540 1.560 3,094,169 -0.01(-0.64%)
Oct 19, 2015 1.590 1.620 1.550 1.570 2,760,420 -0.07(-4.27%)
Oct 16, 2015 1.700 1.700 1.630 1.640 3,256,310 -0.05(-2.96%)
Oct 15, 2015 1.680 1.700 1.615 1.690 4,088,066 +0.04(+2.42%)
Oct 14, 2015 1.640 1.690 1.620 1.650 7,096,786 +0.02(+1.23%)
Oct 13, 2015 1.710 1.710 1.610 1.630 7,249,014 -0.11(-6.32%)
Oct 12, 2015 1.800 1.810 1.730 1.740 1,749,258 -0.05(-2.79%)
Oct 09, 2015 1.790 1.840 1.790 1.790 7,283,888 +0.05(+2.87%)
Oct 08, 2015 1.650 1.770 1.650 1.740 4,885,641 +0.07(+4.19%)
Oct 07, 2015 1.630 1.730 1.630 1.670 7,650,860 +0.09(+5.70%)
Oct 06, 2015 1.550 1.610 1.541 1.580 2,742,162 +0.04(+2.60%)
Oct 05, 2015 1.460 1.550 1.440 1.540 3,309,110 +0.10(+6.94%)
Oct 02, 2015 1.340 1.450 1.325 1.440 5,357,782 +0.06(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.