Gerdau S.A. (NY: GGB )

5.860 USD +0.040 (+0.69%)
Official Closing Price Updated: 7:52 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.690 4.725 4.640 4.680 9,482,900 -0.17(-3.51%)
Jan 30, 2020 4.610 4.850 4.570 4.850 19,488,180 +0.09(+1.89%)
Jan 29, 2020 4.730 4.790 4.690 4.760 10,741,567 -0.06(-1.24%)
Jan 28, 2020 4.820 4.850 4.740 4.820 7,773,222 +0.08(+1.69%)
Jan 27, 2020 4.810 4.890 4.720 4.740 21,905,727 -0.43(-8.32%)
Jan 24, 2020 5.330 5.343 5.110 5.170 13,117,900 -0.14(-2.64%)
Jan 23, 2020 5.140 5.320 5.120 5.310 11,349,459 +0.12(+2.31%)
Jan 22, 2020 5.180 5.250 5.090 5.190 11,381,805 +0.02(+0.39%)
Jan 21, 2020 5.220 5.240 5.090 5.170 16,307,339 +0.03(+0.58%)
Jan 17, 2020 5.060 5.170 5.030 5.140 13,677,900 +0.11(+2.19%)
Jan 16, 2020 5.020 5.050 4.940 5.030 19,076,208 +0.02(+0.40%)
Jan 15, 2020 5.150 5.150 4.970 5.010 9,203,640 -0.12(-2.34%)
Jan 14, 2020 5.230 5.260 5.110 5.130 10,840,082 -0.11(-2.10%)
Jan 13, 2020 5.120 5.270 5.110 5.240 9,173,686 +0.17(+3.35%)
Jan 10, 2020 5.060 5.170 5.035 5.070 14,779,000 +0.08(+1.60%)
Jan 09, 2020 5.010 5.055 4.940 4.990 5,976,288 -0.07(-1.38%)
Jan 08, 2020 5.010 5.130 5.010 5.060 6,260,712 +0.03(+0.60%)
Jan 07, 2020 4.920 5.070 4.890 5.030 11,094,391 +0.07(+1.41%)
Jan 06, 2020 4.900 4.990 4.840 4.960 13,881,615 +0.00(+0.00%)
Jan 03, 2020 4.990 5.045 4.890 4.960 16,586,400 -0.13(-2.55%)
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.