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 (%)
Sep 30, 2015 1.460 1.420 1.325 1.370 7,410,224 -0.05(-3.52%)
Sep 29, 2015 1.460 1.470 1.390 1.420 7,430,799 -0.01(-0.70%)
Sep 28, 2015 1.510 1.510 1.430 1.430 2,303,591 -0.11(-7.14%)
Sep 25, 2015 1.560 1.580 1.510 1.540 3,352,471 +0.01(+0.65%)
Sep 24, 2015 1.380 1.560 1.350 1.530 5,246,929 +0.10(+6.99%)
Sep 23, 2015 1.490 1.500 1.420 1.430 5,470,419 -0.07(-4.67%)
Sep 22, 2015 1.510 1.540 1.480 1.500 4,416,859 -0.06(-3.85%)
Sep 21, 2015 1.590 1.610 1.560 1.560 2,849,082 -0.02(-1.27%)
Sep 18, 2015 1.680 1.690 1.560 1.580 4,463,504 -0.10(-5.95%)
Sep 17, 2015 1.680 1.730 1.630 1.680 2,477,962 -0.01(-0.59%)
Sep 16, 2015 1.660 1.730 1.660 1.690 5,200,764 +0.04(+2.42%)
Sep 15, 2015 1.590 1.700 1.560 1.650 3,519,703 -0.01(-0.60%)
Sep 14, 2015 1.710 1.710 1.590 1.660 2,734,345 -0.06(-3.49%)
Sep 11, 2015 1.770 1.770 1.680 1.720 4,266,126 -0.01(-0.58%)
Sep 10, 2015 1.620 1.740 1.590 1.730 4,218,437 +0.09(+5.49%)
Sep 09, 2015 1.740 1.750 1.640 1.640 4,836,836 -0.02(-1.20%)
Sep 08, 2015 1.650 1.660 1.600 1.660 3,890,682 +0.10(+6.41%)
Sep 04, 2015 1.540 1.560 1.560 1.560 2,570,200 -0.03(-1.89%)
Sep 03, 2015 1.590 1.650 1.540 1.590 3,371,307 -0.03(-1.85%)
Sep 02, 2015 1.540 1.620 1.525 1.620 5,715,143 +0.15(+10.20%)
Sep 01, 2015 1.410 1.520 1.400 1.470 7,155,031 -0.01(-0.68%)
Aug 31, 2015 1.390 1.480 1.380 1.480 6,654,595 +0.00(+0.00%)
Aug 28, 2015 1.510 1.570 1.460 1.480 3,432,684 -0.06(-3.90%)
Aug 27, 2015 1.400 1.550 1.400 1.540 9,172,281 +0.18(+13.24%)
Aug 26, 2015 1.270 1.370 1.225 1.360 6,830,328 +0.07(+5.43%)
Aug 25, 2015 1.380 1.380 1.270 1.290 4,565,230 -0.04(-3.01%)
Aug 24, 2015 1.340 1.410 1.320 1.330 3,554,296 -0.15(-10.14%)
Aug 21, 2015 1.510 1.520 1.470 1.480 4,909,983 -0.08(-5.13%)
Aug 20, 2015 1.560 1.590 1.520 1.560 3,166,259 +0.00(+0.00%)
Aug 19, 2015 1.610 1.630 1.540 1.560 2,957,328 -0.06(-3.70%)
Aug 18, 2015 1.640 1.670 1.610 1.620 4,691,576 -0.03(-1.82%)
Aug 17, 2015 1.620 1.680 1.610 1.650 2,244,974 +0.03(+1.85%)
Aug 14, 2015 1.630 1.670 1.590 1.620 3,214,854 +0.01(+0.62%)
Aug 13, 2015 1.690 1.690 1.590 1.610 4,285,793 -0.08(-4.73%)
Aug 12, 2015 1.680 1.720 1.640 1.690 8,750,533 +0.02(+1.20%)
Aug 11, 2015 1.700 1.720 1.650 1.670 6,362,711 -0.10(-5.65%)
Aug 10, 2015 1.690 1.780 1.660 1.770 6,063,501 +0.06(+3.51%)
Aug 07, 2015 1.740 1.750 1.700 1.710 4,115,836 -0.08(-4.47%)
Aug 06, 2015 1.810 1.830 1.740 1.790 3,217,745 +0.00(+0.00%)
Aug 05, 2015 1.810 1.850 1.790 1.790 6,543,642 +0.03(+1.70%)
Aug 04, 2015 1.720 1.760 1.720 1.760 2,839,467 +0.04(+2.33%)
Aug 03, 2015 1.730 1.760 1.710 1.720 1,352,512 -0.01(-0.58%)
Jul 31, 2015 1.740 1.750 1.690 1.730 3,020,785 +0.01(+0.58%)
Jul 30, 2015 1.810 1.835 1.700 1.720 3,149,075 -0.08(-4.44%)
Jul 29, 2015 1.760 1.810 1.750 1.800 3,994,697 +0.04(+2.27%)
Jul 28, 2015 1.710 1.780 1.687 1.760 3,913,689 +0.07(+4.14%)
Jul 27, 2015 1.750 1.780 1.650 1.690 6,384,816 -0.06(-3.43%)
Jul 24, 2015 1.850 1.850 1.740 1.750 4,427,650 -0.10(-5.41%)
Jul 23, 2015 1.810 1.870 1.810 1.850 4,879,820 -0.01(-0.54%)
Jul 22, 2015 1.910 1.910 1.800 1.860 5,088,714 -0.10(-5.10%)
Jul 21, 2015 1.890 2.020 1.880 1.960 10,698,629 +0.04(+2.08%)
Jul 20, 2015 1.940 1.980 1.900 1.920 8,500,820 -0.05(-2.54%)
Jul 17, 2015 2.080 2.090 1.950 1.970 7,350,846 -0.11(-5.29%)
Jul 16, 2015 2.110 2.110 2.060 2.080 4,236,775 -0.02(-0.95%)
Jul 15, 2015 2.120 2.130 2.090 2.100 2,873,267 +0.00(+0.00%)
Jul 14, 2015 2.160 2.180 2.060 2.100 8,777,173 -0.17(-7.49%)
Jul 13, 2015 2.150 2.290 2.080 2.270 5,543,397 +0.13(+6.07%)
Jul 10, 2015 2.180 2.180 2.120 2.140 3,414,014 +0.02(+0.94%)
Jul 09, 2015 2.200 2.220 2.120 2.120 3,711,769 -0.03(-1.40%)
Jul 08, 2015 2.170 2.210 2.110 2.150 6,164,244 -0.05(-2.27%)
Jul 07, 2015 2.160 2.240 2.100 2.200 8,625,796 +0.04(+1.85%)
Jul 06, 2015 2.100 2.230 2.090 2.160 5,897,608 -0.09(-4.00%)
Jul 02, 2015 2.270 2.250 2.250 2.250 6,596,000 -0.04(-1.75%)
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.