Gerdau S.A. (NY: GGB )

4.890 USD +0.170 (+3.60%)
Official Closing Price Updated: 7:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 3.570 3.550 3.550 3.550 3,448,500 -0.04(-1.11%)
Dec 30, 2014 3.650 3.680 3.550 3.590 4,464,296 +0.05(+1.41%)
Dec 29, 2014 3.530 3.600 3.520 3.540 2,532,452 +0.01(+0.28%)
Dec 26, 2014 3.580 3.630 3.490 3.530 2,313,989 -0.03(-0.84%)
Dec 24, 2014 3.640 3.560 3.560 3.560 1,780,300 -0.08(-2.20%)
Dec 23, 2014 3.540 3.650 3.510 3.640 3,546,439 +0.08(+2.25%)
Dec 22, 2014 3.540 3.570 3.500 3.560 4,803,816 -0.02(-0.56%)
Dec 19, 2014 3.460 3.655 3.445 3.580 6,361,452 +0.14(+4.07%)
Dec 18, 2014 3.510 3.565 3.430 3.440 6,655,154 +0.09(+2.69%)
Dec 17, 2014 3.230 3.450 3.195 3.350 8,302,114 +0.18(+5.68%)
Dec 16, 2014 3.070 3.230 3.010 3.170 9,321,490 +0.18(+6.02%)
Dec 15, 2014 3.150 3.150 2.990 2.990 7,550,131 -0.14(-4.47%)
Dec 12, 2014 3.360 3.370 3.100 3.130 15,235,187 -0.23(-6.85%)
Dec 11, 2014 3.440 3.465 3.350 3.360 6,862,463 -0.15(-4.27%)
Dec 10, 2014 3.630 3.640 3.500 3.510 6,725,676 -0.10(-2.77%)
Dec 09, 2014 3.645 3.670 3.560 3.610 10,308,963 -0.17(-4.50%)
Dec 08, 2014 3.920 3.930 3.750 3.780 4,365,539 -0.15(-3.82%)
Dec 05, 2014 3.910 3.970 3.850 3.930 5,759,740 +0.02(+0.51%)
Dec 04, 2014 3.920 3.960 3.880 3.910 2,803,907 -0.09(-2.25%)
Dec 03, 2014 4.000 4.050 3.970 4.000 3,564,680 +0.04(+1.01%)
Dec 02, 2014 4.030 4.050 3.950 3.960 4,712,691 -0.06(-1.49%)
Dec 01, 2014 4.130 4.130 4.000 4.020 5,523,550 -0.15(-3.60%)
Nov 28, 2014 4.260 4.270 4.170 4.170 3,348,804 -0.07(-1.65%)
Nov 26, 2014 4.330 4.240 4.240 4.240 3,211,000 -0.10(-2.30%)
Nov 25, 2014 4.360 4.370 4.300 4.340 3,010,392 +0.03(+0.70%)
Nov 24, 2014 4.310 4.420 4.250 4.310 4,576,843 -0.02(-0.46%)
Nov 21, 2014 4.230 4.330 4.205 4.330 11,540,766 +0.24(+5.87%)
Nov 20, 2014 4.090 4.140 4.060 4.090 4,100,289 +0.01(+0.25%)
Nov 19, 2014 4.100 4.100 4.020 4.080 7,237,163 +0.05(+1.24%)
Nov 18, 2014 4.060 4.080 4.000 4.030 8,300,043 -0.07(-1.71%)
Nov 17, 2014 4.260 4.260 4.090 4.100 6,364,111 -0.09(-2.15%)
Nov 14, 2014 4.140 4.270 4.130 4.190 9,011,268 -0.04(-0.95%)
Nov 13, 2014 4.370 4.410 4.190 4.230 8,511,629 -0.13(-2.98%)
Nov 12, 2014 4.460 4.500 4.340 4.360 2,930,887 -0.02(-0.46%)
Nov 11, 2014 4.320 4.390 4.310 4.380 4,062,565 -0.09(-2.01%)
Nov 10, 2014 4.570 4.610 4.440 4.470 3,855,736 -0.06(-1.32%)
Nov 07, 2014 4.450 4.570 4.450 4.530 4,169,409 +0.11(+2.49%)
Nov 06, 2014 4.420 4.480 4.400 4.420 6,332,195 -0.09(-2.00%)
Nov 05, 2014 4.560 4.620 4.500 4.510 5,263,174 -0.02(-0.44%)
Nov 04, 2014 4.485 4.620 4.400 4.530 4,617,453 +0.09(+2.03%)
Nov 03, 2014 4.500 4.520 4.380 4.440 5,211,776 -0.09(-1.99%)
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%)
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.