Gerdau S.A. (NY: GGB )

4.620 USD -0.270 (-5.52%)
Official Closing Price Updated: 4:48 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.