Gerdau S.A. (NY: GGB )

4.260 USD +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 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%)
Jan 02, 2020 5.080 5.120 5.020 5.090 9,662,702 +0.19(+3.88%)
Dec 31, 2019 4.880 4.910 4.840 4.900 2,226,000 -0.01(-0.20%)
Dec 30, 2019 4.920 4.970 4.860 4.910 7,183,916 +0.09(+1.87%)
Dec 27, 2019 4.860 4.895 4.800 4.820 8,925,600 -0.01(-0.21%)
Dec 26, 2019 4.750 4.830 4.750 4.830 5,522,611 +0.12(+2.55%)
Dec 24, 2019 4.680 4.735 4.680 4.710 1,132,800 +0.01(+0.21%)
Dec 23, 2019 4.670 4.720 4.620 4.700 4,957,796 +0.09(+1.95%)
Dec 20, 2019 4.630 4.650 4.580 4.610 11,978,300 +0.16(+3.60%)
Dec 19, 2019 4.410 4.520 4.400 4.450 15,223,782 +0.10(+2.30%)
Dec 18, 2019 4.400 4.450 4.330 4.350 8,905,543 -0.05(-1.14%)
Dec 17, 2019 4.400 4.490 4.380 4.400 6,518,425 -0.02(-0.45%)
Dec 16, 2019 4.520 4.530 4.410 4.420 7,520,664 -0.01(-0.23%)
Dec 13, 2019 4.350 4.450 4.340 4.430 13,755,600 +0.09(+2.07%)
Dec 12, 2019 4.240 4.360 4.230 4.340 6,379,278 +0.10(+2.36%)
Dec 11, 2019 4.250 4.290 4.220 4.240 7,050,738 +0.02(+0.47%)
Dec 10, 2019 4.190 4.270 4.140 4.220 13,435,348 +0.09(+2.18%)
Dec 09, 2019 4.200 4.230 4.120 4.130 12,638,498 -0.05(-1.20%)
Dec 06, 2019 4.100 4.260 4.090 4.180 10,948,100 +0.10(+2.45%)
Dec 05, 2019 4.060 4.110 4.010 4.080 8,382,609 +0.01(+0.25%)
Dec 04, 2019 4.050 4.120 4.030 4.070 7,075,749 +0.04(+0.99%)
Dec 03, 2019 4.050 4.080 4.000 4.030 8,962,083 -0.04(-0.98%)
Dec 02, 2019 3.990 4.100 3.980 4.070 7,161,600 +0.10(+2.52%)
Nov 29, 2019 4.010 4.020 3.945 3.970 4,902,000 -0.09(-2.22%)
Nov 27, 2019 3.970 4.090 3.970 4.060 12,146,500 +0.07(+1.75%)
Nov 26, 2019 3.940 4.040 3.920 3.990 11,650,388 +0.06(+1.53%)
Nov 25, 2019 3.970 4.080 3.930 3.930 16,723,597 -0.02(-0.51%)
Nov 22, 2019 3.880 3.985 3.880 3.950 20,962,900 +0.06(+1.54%)
Nov 21, 2019 3.650 3.900 3.650 3.890 43,839,524 +0.29(+8.06%)
Nov 20, 2019 3.540 3.630 3.540 3.600 7,613,912 -0.01(-0.28%)
Nov 19, 2019 3.590 3.610 3.520 3.610 6,777,338 +0.04(+1.12%)
Nov 18, 2019 3.640 3.640 3.530 3.570 8,734,293 -0.11(-2.99%)
Nov 15, 2019 3.690 3.718 3.640 3.680 3,193,100 +0.05(+1.38%)
Nov 14, 2019 3.600 3.660 3.540 3.630 7,011,498 +0.01(+0.28%)
Nov 13, 2019 3.590 3.640 3.570 3.620 6,266,740 -0.02(-0.55%)
Nov 12, 2019 3.600 3.660 3.560 3.640 7,975,994 +0.01(+0.28%)
Nov 11, 2019 3.580 3.670 3.570 3.630 10,470,794 +0.02(+0.55%)
Nov 08, 2019 3.640 3.720 3.570 3.610 12,676,400 -0.08(-2.17%)
Nov 07, 2019 3.650 3.740 3.630 3.690 11,086,014 +0.14(+3.94%)
Nov 06, 2019 3.580 3.630 3.530 3.550 12,251,814 -0.11(-3.01%)
Nov 05, 2019 3.600 3.690 3.600 3.660 9,761,162 +0.11(+3.10%)
Nov 04, 2019 3.560 3.620 3.550 3.550 17,584,249 +0.10(+2.90%)
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.