Gerdau S.A. (NY: GGB )

4.870 USD -0.460 (-8.63%)
Official Closing Price Updated: 7:46 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.800 2.840 2.765 2.770 4,193,101 -0.04(-1.42%)
May 28, 2015 2.840 2.850 2.770 2.810 9,031,344 -0.08(-2.77%)
May 27, 2015 2.820 2.930 2.780 2.890 7,480,904 +0.02(+0.70%)
May 26, 2015 2.950 2.950 2.840 2.870 15,471,681 -0.12(-4.01%)
May 22, 2015 3.100 2.990 2.990 2.990 6,361,800 -0.11(-3.55%)
May 21, 2015 3.080 3.120 3.040 3.100 3,857,738 -0.06(-1.90%)
May 20, 2015 3.130 3.180 3.070 3.160 4,596,011 +0.04(+1.28%)
May 19, 2015 3.200 3.220 3.090 3.120 3,736,354 -0.10(-3.11%)
May 18, 2015 3.320 3.320 3.220 3.220 8,272,046 -0.11(-3.30%)
May 15, 2015 3.340 3.370 3.290 3.330 2,130,635 -0.02(-0.60%)
May 14, 2015 3.280 3.360 3.250 3.350 3,419,712 +0.08(+2.45%)
May 13, 2015 3.350 3.350 3.240 3.270 5,401,423 -0.09(-2.68%)
May 12, 2015 3.430 3.470 3.340 3.360 3,147,375 -0.06(-1.75%)
May 11, 2015 3.500 3.545 3.420 3.420 4,708,472 -0.06(-1.72%)
May 08, 2015 3.400 3.530 3.350 3.480 8,112,558 +0.18(+5.45%)
May 07, 2015 3.340 3.340 3.260 3.300 2,978,068 -0.07(-2.08%)
May 06, 2015 3.520 3.520 3.370 3.370 5,014,038 -0.15(-4.26%)
May 05, 2015 3.410 3.560 3.390 3.520 7,810,773 +0.12(+3.53%)
May 04, 2015 3.340 3.420 3.310 3.400 4,232,098 +0.02(+0.59%)
May 01, 2015 3.380 3.400 3.300 3.380 2,383,286 +0.02(+0.60%)
Apr 30, 2015 3.320 3.400 3.265 3.360 4,275,586 +0.02(+0.60%)
Apr 29, 2015 3.400 3.410 3.330 3.340 3,571,246 -0.10(-2.91%)
Apr 28, 2015 3.550 3.580 3.430 3.440 4,208,061 -0.07(-1.99%)
Apr 27, 2015 3.620 3.700 3.490 3.510 5,182,713 -0.12(-3.31%)
Apr 24, 2015 3.530 3.630 3.500 3.630 11,698,217 +0.17(+4.91%)
Apr 23, 2015 3.280 3.470 3.280 3.460 8,900,841 +0.18(+5.49%)
Apr 22, 2015 3.150 3.285 3.145 3.280 8,854,413 +0.20(+6.49%)
Apr 21, 2015 3.140 3.140 3.070 3.080 1,727,419 -0.03(-0.96%)
Apr 20, 2015 3.070 3.150 3.060 3.110 3,830,782 +0.06(+1.97%)
Apr 17, 2015 3.130 3.140 3.005 3.050 6,005,195 -0.14(-4.39%)
Apr 16, 2015 3.300 3.310 3.180 3.190 4,485,881 -0.13(-3.92%)
Apr 15, 2015 3.240 3.340 3.230 3.320 6,075,301 +0.10(+3.11%)
Apr 14, 2015 3.130 3.240 3.110 3.220 6,178,825 +0.11(+3.54%)
Apr 13, 2015 3.130 3.140 3.060 3.110 3,122,804 -0.02(-0.64%)
Apr 10, 2015 3.180 3.210 3.110 3.130 2,602,828 -0.05(-1.57%)
Apr 09, 2015 3.190 3.260 3.160 3.180 5,325,987 +0.02(+0.63%)
Apr 08, 2015 3.220 3.250 3.150 3.160 4,361,378 -0.01(-0.32%)
Apr 07, 2015 3.210 3.220 3.150 3.170 8,651,401 -0.05(-1.55%)
Apr 06, 2015 3.220 3.250 3.200 3.220 4,838,795 +0.00(+0.00%)
Apr 02, 2015 3.240 3.220 3.220 3.220 3,615,100 -0.03(-0.92%)
Apr 01, 2015 3.250 3.310 3.210 3.250 4,513,469 +0.05(+1.56%)
Mar 31, 2015 3.190 3.230 3.150 3.200 5,201,498 +0.01(+0.31%)
Mar 30, 2015 3.130 3.250 3.110 3.190 6,165,204 +0.13(+4.25%)
Mar 27, 2015 3.330 3.350 3.050 3.060 14,644,319 -0.38(-11.05%)
Mar 26, 2015 3.480 3.490 3.390 3.440 6,446,704 -0.04(-1.15%)
Mar 25, 2015 3.510 3.530 3.460 3.480 3,048,349 -0.01(-0.29%)
Mar 24, 2015 3.530 3.545 3.400 3.490 4,047,989 -0.04(-1.13%)
Mar 23, 2015 3.480 3.540 3.460 3.530 3,455,084 +0.07(+2.02%)
Mar 20, 2015 3.410 3.460 3.400 3.460 5,345,613 +0.07(+2.06%)
Mar 19, 2015 3.460 3.485 3.390 3.390 5,616,260 -0.13(-3.69%)
Mar 18, 2015 3.390 3.560 3.360 3.520 7,864,670 +0.09(+2.62%)
Mar 17, 2015 3.300 3.440 3.280 3.430 5,330,486 +0.10(+3.00%)
Mar 16, 2015 3.380 3.390 3.270 3.330 10,846,360 +0.00(+0.00%)
Mar 13, 2015 3.370 3.430 3.290 3.330 13,901,619 -0.10(-2.92%)
Mar 12, 2015 3.530 3.560 3.410 3.430 4,636,340 -0.04(-1.15%)
Mar 11, 2015 3.500 3.530 3.450 3.470 4,751,933 -0.07(-1.98%)
Mar 10, 2015 3.550 3.610 3.500 3.540 15,042,459 +0.04(+1.14%)
Mar 09, 2015 3.500 3.570 3.450 3.500 5,360,805 +0.00(+0.00%)
Mar 06, 2015 3.420 3.520 3.400 3.500 6,211,573 -0.03(-0.85%)
Mar 05, 2015 3.560 3.580 3.510 3.530 4,265,341 +0.03(+0.86%)
Mar 04, 2015 3.500 3.570 3.460 3.500 6,467,047 +0.06(+1.74%)
Mar 03, 2015 3.380 3.450 3.380 3.440 5,192,113 +0.05(+1.47%)
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.