Gerdau S.A. (NY: GGB )

5.795 USD +0.125 (+2.20%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.660 4.660 4.660 0 +0.21(+4.72%)
Mar 28, 2018 4.390 4.460 4.270 4.450 9,784,816 -0.03(-0.67%)
Mar 27, 2018 4.580 4.600 4.445 4.480 4,788,434 -0.10(-2.18%)
Mar 26, 2018 4.620 4.630 4.480 4.580 7,270,120 +0.10(+2.23%)
Mar 23, 2018 4.610 4.640 4.470 4.480 11,901,529 -0.10(-2.18%)
Mar 22, 2018 4.730 4.785 4.550 4.580 13,752,353 -0.26(-5.37%)
Mar 21, 2018 4.750 4.840 4.710 4.840 8,659,246 +0.13(+2.76%)
Mar 20, 2018 4.570 4.785 4.510 4.710 23,100,291 +0.16(+3.52%)
Mar 19, 2018 4.570 4.670 4.500 4.550 10,482,902 -0.14(-2.99%)
Mar 16, 2018 4.620 4.740 4.610 4.690 11,304,387 +0.02(+0.43%)
Mar 15, 2018 4.790 4.830 4.650 4.670 11,113,912 -0.18(-3.71%)
Mar 14, 2018 5.030 5.050 4.830 4.850 6,962,914 -0.09(-1.82%)
Mar 13, 2018 5.030 5.105 4.910 4.940 8,408,698 -0.04(-0.80%)
Mar 12, 2018 4.940 4.995 4.910 4.980 6,489,155 +0.06(+1.22%)
Mar 09, 2018 4.990 5.020 4.850 4.920 10,785,580 +0.03(+0.61%)
Mar 08, 2018 5.020 5.035 4.810 4.890 14,871,524 -0.24(-4.68%)
Mar 07, 2018 5.130 4.880 5.130 11,476,326 +0.08(+1.58%)
Mar 06, 2018 5.310 5.320 5.030 5.050 17,296,991 -0.14(-2.70%)
Mar 05, 2018 5.120 5.290 5.095 5.190 13,470,089 +0.03(+0.58%)
Mar 02, 2018 5.050 5.225 4.925 5.160 16,575,076 -0.07(-1.34%)
Mar 01, 2018 5.190 5.300 5.150 5.230 17,451,661 +0.23(+4.60%)
Feb 28, 2018 5.280 5.310 4.990 5.000 18,856,365 -0.09(-1.77%)
Feb 27, 2018 5.260 5.280 5.070 5.090 8,815,284 -0.16(-3.05%)
Feb 26, 2018 5.260 5.130 5.250 8,230,246 +0.14(+2.74%)
Feb 23, 2018 4.960 5.110 4.950 5.110 8,703,418 +0.18(+3.65%)
Feb 22, 2018 4.920 4.930 11,286,062 +0.00(+0.00%)
Feb 21, 2018 5.070 5.135 4.920 4.930 19,648,090 +0.01(+0.20%)
Feb 20, 2018 4.980 5.070 4.860 4.920 15,762,811 -0.07(-1.40%)
Feb 16, 2018 4.990 4.990 4.990 0 +0.32(+6.85%)
Feb 15, 2018 4.650 4.680 4.580 4.670 8,955,203 +0.03(+0.65%)
Feb 14, 2018 4.320 4.670 4.280 4.640 9,550,216 +0.25(+5.69%)
Feb 13, 2018 4.340 4.440 4.330 4.390 3,624,814 +0.03(+0.69%)
Feb 12, 2018 4.290 4.440 4.260 4.360 6,242,662 +0.07(+1.63%)
Feb 09, 2018 4.200 4.320 4.050 4.290 10,215,672 +0.16(+3.87%)
Feb 08, 2018 4.370 4.370 4.160 4.130 9,239,008 -0.15(-3.50%)
Feb 07, 2018 4.410 4.480 4.260 4.280 7,975,220 -0.16(-3.60%)
Feb 06, 2018 4.190 4.500 4.170 4.440 15,695,148 +0.20(+4.72%)
Feb 05, 2018 4.420 4.460 4.120 4.240 17,029,546 -0.19(-4.29%)
Feb 02, 2018 4.550 4.640 4.420 4.430 30,369,617 -0.11(-2.42%)
Feb 01, 2018 4.560 4.690 4.500 4.540 18,617,880 +0.06(+1.34%)
Jan 31, 2018 4.750 4.780 4.475 4.480 22,213,745 -0.12(-2.61%)
Jan 30, 2018 4.550 4.620 4.540 4.600 8,918,395 +0.02(+0.44%)
Jan 29, 2018 4.650 4.680 4.560 4.580 8,256,747 -0.11(-2.35%)
Jan 26, 2018 4.530 4.745 4.520 4.690 9,513,413 +0.16(+3.53%)
Jan 25, 2018 4.490 4.720 4.480 4.530 8,993,439 +0.01(+0.22%)
Jan 24, 2018 4.420 4.550 4.390 4.520 16,064,912 +0.26(+6.10%)
Jan 23, 2018 4.210 4.289 4.180 4.260 10,637,653 -0.11(-2.52%)
Jan 22, 2018 4.400 4.470 4.350 4.370 8,629,397 -0.05(-1.13%)
Jan 19, 2018 4.420 4.460 4.280 4.420 14,256,984 -0.03(-0.67%)
Jan 18, 2018 4.680 4.710 4.412 4.450 15,832,104 -0.20(-4.30%)
Jan 17, 2018 4.490 4.710 4.461 4.650 15,240,388 +0.13(+2.88%)
Jan 16, 2018 4.610 4.630 4.480 4.520 14,505,164 -0.14(-3.00%)
Jan 12, 2018 4.660 4.660 4.660 0 +0.03(+0.65%)
Jan 11, 2018 4.360 4.690 4.340 4.630 22,764,458 +0.35(+8.18%)
Jan 10, 2018 4.210 4.350 4.180 4.280 17,131,018 -0.04(-0.93%)
Jan 09, 2018 4.260 4.380 4.220 4.320 43,604,050 +0.02(+0.47%)
Jan 08, 2018 4.160 4.310 4.140 4.300 15,647,307 +0.16(+3.86%)
Jan 05, 2018 4.130 4.160 4.070 4.140 12,159,781 +0.00(+0.00%)
Jan 04, 2018 4.100 4.210 4.070 4.140 12,046,362 +0.15(+3.76%)
Jan 03, 2018 3.990 4.080 3.950 3.990 6,661,040 +0.05(+1.27%)
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.