Gerdau S.A. (NY: GGB )

4.780 USD +0.200 (+4.37%)
Streaming Delayed Price Updated: 3:11 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.190 3.230 3.150 3.200 5,201,498 +0.01(+0.31%)
Mar 30, 2015 3.130 3.250 3.110 3.190 6,165,204 +0.13(+4.25%)
Mar 27, 2015 3.330 3.350 3.050 3.060 14,644,319 -0.38(-11.05%)
Mar 26, 2015 3.480 3.490 3.390 3.440 6,446,704 -0.04(-1.15%)
Mar 25, 2015 3.510 3.530 3.460 3.480 3,048,349 -0.01(-0.29%)
Mar 24, 2015 3.530 3.545 3.400 3.490 4,047,989 -0.04(-1.13%)
Mar 23, 2015 3.480 3.540 3.460 3.530 3,455,084 +0.07(+2.02%)
Mar 20, 2015 3.410 3.460 3.400 3.460 5,345,613 +0.07(+2.06%)
Mar 19, 2015 3.460 3.485 3.390 3.390 5,616,260 -0.13(-3.69%)
Mar 18, 2015 3.390 3.560 3.360 3.520 7,864,670 +0.09(+2.62%)
Mar 17, 2015 3.300 3.440 3.280 3.430 5,330,486 +0.10(+3.00%)
Mar 16, 2015 3.380 3.390 3.270 3.330 10,846,360 +0.00(+0.00%)
Mar 13, 2015 3.370 3.430 3.290 3.330 13,901,619 -0.10(-2.92%)
Mar 12, 2015 3.530 3.560 3.410 3.430 4,636,340 -0.04(-1.15%)
Mar 11, 2015 3.500 3.530 3.450 3.470 4,751,933 -0.07(-1.98%)
Mar 10, 2015 3.550 3.610 3.500 3.540 15,042,459 +0.04(+1.14%)
Mar 09, 2015 3.500 3.570 3.450 3.500 5,360,805 +0.00(+0.00%)
Mar 06, 2015 3.420 3.520 3.400 3.500 6,211,573 -0.03(-0.85%)
Mar 05, 2015 3.560 3.580 3.510 3.530 4,265,341 +0.03(+0.86%)
Mar 04, 2015 3.500 3.570 3.460 3.500 6,467,047 +0.06(+1.74%)
Mar 03, 2015 3.380 3.450 3.380 3.440 5,192,113 +0.05(+1.47%)
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.