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 (%)
Oct 31, 2014 4.420 4.545 4.400 4.530 7,509,392 +0.05(+1.12%)
Oct 30, 2014 4.450 4.530 4.420 4.480 6,130,505 -0.02(-0.44%)
Oct 29, 2014 4.420 4.615 4.410 4.500 10,513,809 -0.04(-0.88%)
Oct 28, 2014 4.490 4.570 4.450 4.540 13,165,024 +0.07(+1.57%)
Oct 27, 2014 4.470 4.600 4.710 4.470 10,580,643 -0.24(-5.10%)
Oct 24, 2014 4.610 4.800 4.600 4.710 8,698,418 +0.12(+2.61%)
Oct 23, 2014 4.430 4.710 4.410 4.590 19,284,256 +0.17(+3.85%)
Oct 22, 2014 4.410 4.480 4.380 4.420 5,106,905 -0.03(-0.67%)
Oct 21, 2014 4.320 4.460 4.300 4.450 8,139,780 -0.05(-1.11%)
Oct 20, 2014 4.530 4.570 4.470 4.500 4,580,276 -0.10(-2.17%)
Oct 17, 2014 4.620 4.640 4.550 4.600 6,667,910 +0.09(+2.00%)
Oct 16, 2014 4.480 4.560 4.460 4.510 7,778,005 -0.15(-3.22%)
Oct 15, 2014 4.700 4.740 4.575 4.660 8,131,845 -0.14(-2.92%)
Oct 14, 2014 4.720 4.860 4.680 4.800 7,039,068 +0.08(+1.69%)
Oct 13, 2014 4.640 4.780 4.620 4.720 8,646,446 +0.16(+3.51%)
Oct 10, 2014 4.650 4.750 4.550 4.560 8,595,380 -0.24(-5.00%)
Oct 09, 2014 4.950 4.960 4.780 4.800 8,808,422 -0.09(-1.84%)
Oct 08, 2014 4.970 4.987 4.860 4.890 9,933,179 -0.04(-0.81%)
Oct 07, 2014 5.000 5.050 4.900 4.930 6,146,335 +0.00(+0.00%)
Oct 06, 2014 5.190 5.190 4.930 4.930 8,633,961 +0.06(+1.23%)
Oct 03, 2014 4.840 4.905 4.752 4.870 5,410,945 +0.04(+0.83%)
Oct 02, 2014 4.750 4.860 4.690 4.830 5,530,668 +0.10(+2.11%)
Oct 01, 2014 4.780 4.880 4.690 4.730 5,360,267 -0.07(-1.46%)
Sep 30, 2014 4.840 4.860 4.710 4.800 7,496,652 -0.06(-1.23%)
Sep 29, 2014 4.840 4.980 4.810 4.860 8,033,400 -0.15(-2.99%)
Sep 26, 2014 5.050 5.060 5.010 5.010 5,146,697 -0.09(-1.76%)
Sep 25, 2014 5.110 5.139 5.050 5.100 6,630,772 -0.05(-0.97%)
Sep 24, 2014 5.110 5.190 5.080 5.150 5,923,548 +0.05(+0.98%)
Sep 23, 2014 5.140 5.220 5.090 5.100 3,298,021 -0.06(-1.16%)
Sep 22, 2014 5.230 5.260 5.100 5.160 4,442,073 -0.19(-3.55%)
Sep 19, 2014 5.370 5.400 5.310 5.350 6,319,709 +0.01(+0.19%)
Sep 18, 2014 5.285 5.440 5.270 5.340 7,380,394 +0.00(+0.00%)
Sep 17, 2014 5.360 5.405 5.300 5.340 8,633,227 +0.01(+0.19%)
Sep 16, 2014 5.320 5.400 5.310 5.330 7,466,386 +0.02(+0.38%)
Sep 15, 2014 5.360 5.410 5.270 5.310 3,790,837 -0.01(-0.19%)
Sep 12, 2014 5.280 5.370 5.270 5.320 6,715,042 -0.06(-1.12%)
Sep 11, 2014 5.430 5.440 5.340 5.380 8,772,664 -0.06(-1.10%)
Sep 10, 2014 5.530 5.540 5.390 5.440 11,173,287 -0.19(-3.37%)
Sep 09, 2014 5.680 5.720 5.590 5.630 7,222,621 -0.18(-3.10%)
Sep 08, 2014 5.990 6.040 5.780 5.810 7,819,459 -0.21(-3.49%)
Sep 05, 2014 6.040 6.060 5.919 6.020 4,795,182 -0.03(-0.50%)
Sep 04, 2014 6.050 6.150 6.050 6.050 5,647,303 +0.07(+1.17%)
Sep 03, 2014 5.880 6.070 5.880 5.980 8,872,410 +0.14(+2.40%)
Sep 02, 2014 5.700 5.870 5.700 5.840 6,561,160 +0.05(+0.86%)
Aug 29, 2014 5.780 5.790 5.790 5.790 3,867,700 +0.02(+0.35%)
Aug 28, 2014 5.940 5.950 5.730 5.770 8,164,305 -0.25(-4.15%)
Aug 27, 2014 5.960 6.045 5.940 6.020 5,219,805 +0.09(+1.52%)
Aug 26, 2014 5.800 5.970 5.780 5.930 6,762,300 +0.18(+3.13%)
Aug 25, 2014 5.720 5.780 5.670 5.750 6,328,871 +0.08(+1.41%)
Aug 22, 2014 5.650 5.700 5.630 5.670 3,640,120 +0.01(+0.18%)
Aug 21, 2014 5.690 5.710 5.645 5.660 4,745,426 +0.00(+0.00%)
Aug 20, 2014 5.660 5.660 5.630 5.660 2,473,427 +0.01(+0.18%)
Aug 19, 2014 5.570 5.710 5.570 5.650 9,863,463 +0.08(+1.44%)
Aug 18, 2014 5.580 5.600 5.510 5.570 3,623,063 +0.02(+0.36%)
Aug 15, 2014 5.610 5.610 5.480 5.550 5,229,547 -0.01(-0.18%)
Aug 14, 2014 5.590 5.610 5.530 5.560 11,583,054 -0.03(-0.54%)
Aug 13, 2014 5.750 5.760 5.500 5.590 8,453,780 -0.15(-2.61%)
Aug 12, 2014 5.780 5.820 5.740 5.740 3,212,887 -0.09(-1.54%)
Aug 11, 2014 5.900 5.910 5.815 5.830 3,749,070 -0.04(-0.68%)
Aug 08, 2014 5.790 5.875 5.771 5.870 2,962,632 +0.06(+1.03%)
Aug 07, 2014 5.880 5.920 5.760 5.810 6,233,153 -0.05(-0.85%)
Aug 06, 2014 5.810 5.910 5.810 5.860 4,309,151 +0.06(+1.03%)
Aug 05, 2014 5.840 5.915 5.780 5.800 4,468,477 -0.10(-1.69%)
Aug 04, 2014 5.860 5.935 5.800 5.900 5,383,254 +0.06(+1.03%)
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.