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 (%)
Aug 31, 2016 2.820 2.850 2.690 2.760 12,207,423 -0.03(-1.08%)
Aug 30, 2016 2.840 2.910 2.760 2.790 5,481,488 -0.05(-1.76%)
Aug 29, 2016 2.770 2.870 2.750 2.840 4,359,019 +0.07(+2.53%)
Aug 26, 2016 2.840 2.930 2.740 2.770 6,473,440 -0.02(-0.72%)
Aug 25, 2016 2.840 2.880 2.770 2.790 5,799,039 +0.01(+0.36%)
Aug 24, 2016 2.900 2.920 2.775 2.780 12,489,895 -0.18(-6.08%)
Aug 23, 2016 3.050 3.100 2.950 2.960 16,933,740 +0.00(+0.00%)
Aug 22, 2016 3.120 3.145 2.960 2.960 12,602,700 -0.18(-5.73%)
Aug 19, 2016 3.150 3.170 3.040 3.140 14,727,655 -0.01(-0.32%)
Aug 18, 2016 3.140 3.190 3.120 3.150 20,002,021 +0.11(+3.62%)
Aug 17, 2016 2.870 3.070 2.840 3.040 16,273,997 +0.08(+2.70%)
Aug 16, 2016 3.010 3.090 2.935 2.960 13,632,383 -0.04(-1.33%)
Aug 15, 2016 2.840 3.010 2.830 3.000 12,787,208 +0.21(+7.53%)
Aug 12, 2016 2.800 2.900 2.790 2.790 9,376,773 -0.05(-1.76%)
Aug 11, 2016 2.740 2.840 2.660 2.840 14,266,819 +0.14(+5.19%)
Aug 10, 2016 2.740 2.780 2.620 2.700 17,618,186 +0.12(+4.65%)
Aug 09, 2016 2.600 2.680 2.570 2.580 22,453,621 +0.04(+1.57%)
Aug 08, 2016 2.660 2.690 2.490 2.540 18,526,533 -0.13(-4.87%)
Aug 05, 2016 2.590 2.670 2.560 2.670 17,041,298 +0.14(+5.53%)
Aug 04, 2016 2.460 2.560 2.430 2.530 19,461,418 +0.15(+6.30%)
Aug 03, 2016 2.240 2.380 2.190 2.380 7,100,960 +0.13(+5.78%)
Aug 02, 2016 2.380 2.410 2.250 2.250 6,051,545 -0.11(-4.66%)
Aug 01, 2016 2.390 2.415 2.350 2.360 13,078,632 +0.00(+0.00%)
Jul 29, 2016 2.330 2.360 2.280 2.360 6,704,044 +0.05(+2.16%)
Jul 28, 2016 2.330 2.350 2.253 2.310 8,259,672 -0.04(-1.70%)
Jul 27, 2016 2.320 2.386 2.320 2.350 13,389,931 +0.06(+2.62%)
Jul 26, 2016 2.180 2.290 2.170 2.290 12,539,754 +0.13(+6.02%)
Jul 25, 2016 2.210 2.220 2.130 2.160 7,725,881 -0.02(-0.92%)
Jul 22, 2016 2.090 2.190 2.060 2.180 8,450,644 +0.12(+5.83%)
Jul 21, 2016 2.080 2.120 2.040 2.060 10,238,803 +0.02(+0.98%)
Jul 20, 2016 2.080 2.110 2.040 2.040 7,523,938 -0.05(-2.39%)
Jul 19, 2016 2.120 2.150 2.060 2.090 7,962,192 -0.05(-2.34%)
Jul 18, 2016 2.070 2.160 2.050 2.140 10,172,322 +0.07(+3.38%)
Jul 15, 2016 2.040 2.090 2.020 2.070 6,640,237 +0.03(+1.47%)
Jul 14, 2016 2.150 2.165 2.030 2.040 8,057,360 -0.04(-1.92%)
Jul 13, 2016 2.000 2.100 1.870 2.080 17,607,215 +0.07(+3.48%)
Jul 12, 2016 1.940 2.035 1.940 2.010 22,141,009 +0.13(+6.91%)
Jul 11, 2016 1.870 1.900 1.840 1.880 6,964,367 +0.04(+2.17%)
Jul 08, 2016 1.830 1.860 1.825 1.840 3,327,784 +0.08(+4.55%)
Jul 07, 2016 1.830 1.860 1.750 1.760 2,828,201 -0.04(-2.22%)
Jul 06, 2016 1.790 1.820 1.720 1.800 3,843,956 +0.01(+0.56%)
Jul 05, 2016 1.870 1.900 1.785 1.790 3,764,703 -0.11(-5.79%)
Jul 01, 2016 1.820 1.900 1.900 1.900 10,090,000 +0.08(+4.40%)
Jun 30, 2016 1.750 1.820 1.730 1.820 11,683,207 +0.07(+4.00%)
Jun 29, 2016 1.760 1.805 1.735 1.750 8,865,122 +0.04(+2.34%)
Jun 28, 2016 1.730 1.750 1.670 1.710 8,202,394 +0.05(+3.01%)
Jun 27, 2016 1.740 1.740 1.630 1.660 4,175,298 -0.04(-2.35%)
Jun 24, 2016 1.710 1.790 1.680 1.700 8,369,914 -0.16(-8.60%)
Jun 23, 2016 1.740 1.860 1.720 1.860 6,545,692 +0.16(+9.41%)
Jun 22, 2016 1.690 1.750 1.680 1.700 2,684,506 +0.02(+1.19%)
Jun 21, 2016 1.720 1.730 1.655 1.680 6,137,843 -0.03(-1.75%)
Jun 20, 2016 1.770 1.780 1.690 1.710 2,401,352 -0.01(-0.58%)
Jun 17, 2016 1.760 1.790 1.700 1.720 4,835,528 +0.01(+0.58%)
Jun 16, 2016 1.660 1.720 1.610 1.710 2,650,746 +0.03(+1.79%)
Jun 15, 2016 1.640 1.700 1.630 1.680 3,445,788 +0.07(+4.35%)
Jun 14, 2016 1.660 1.730 1.580 1.610 5,707,428 -0.05(-3.01%)
Jun 13, 2016 1.630 1.680 1.610 1.660 6,314,183 -0.02(-1.19%)
Jun 10, 2016 1.700 1.740 1.680 1.680 2,620,354 -0.11(-6.15%)
Jun 09, 2016 1.890 1.890 1.780 1.790 5,011,111 -0.13(-6.77%)
Jun 08, 2016 1.870 1.920 1.845 1.920 5,285,621 +0.13(+7.26%)
Jun 07, 2016 1.770 1.860 1.770 1.790 4,682,377 +0.00(+0.00%)
Jun 06, 2016 1.730 1.810 1.710 1.790 8,233,852 +0.10(+5.92%)
Jun 03, 2016 1.620 1.745 1.620 1.690 17,692,173 +0.11(+6.96%)
Jun 02, 2016 1.540 1.610 1.520 1.580 5,873,521 +0.02(+1.28%)
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.