Gerdau S.A. (NY: GGB )

4.875 USD -0.135 (-2.69%)
Streaming Delayed Price Updated: 11:53 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.600 3.600 3.490 3.500 2,613,600 -0.13(-3.58%)
Aug 28, 2020 3.490 3.630 3.480 3.630 3,309,300 +0.14(+4.01%)
Aug 27, 2020 3.530 3.530 3.390 3.490 4,351,139 +0.00(+0.00%)
Aug 26, 2020 3.590 3.640 3.420 3.490 6,013,920 -0.08(-2.24%)
Aug 25, 2020 3.500 3.570 3.440 3.570 3,995,337 +0.03(+0.85%)
Aug 24, 2020 3.530 3.560 3.480 3.540 3,347,193 +0.02(+0.57%)
Aug 21, 2020 3.580 3.590 3.455 3.520 6,450,500 -0.15(-4.09%)
Aug 20, 2020 3.490 3.680 3.460 3.670 8,808,430 +0.05(+1.38%)
Aug 19, 2020 3.630 3.705 3.580 3.620 10,295,291 +0.03(+0.84%)
Aug 18, 2020 3.380 3.600 3.370 3.590 8,815,575 +0.32(+9.79%)
Aug 17, 2020 3.360 3.415 3.250 3.270 4,474,634 -0.05(-1.51%)
Aug 14, 2020 3.320 3.350 3.270 3.320 3,715,300 -0.01(-0.30%)
Aug 13, 2020 3.390 3.410 3.320 3.330 2,333,233 +0.01(+0.30%)
Aug 12, 2020 3.390 3.420 3.250 3.320 5,028,723 -0.03(-0.90%)
Aug 11, 2020 3.400 3.450 3.340 3.350 5,912,726 -0.01(-0.30%)
Aug 10, 2020 3.340 3.380 3.280 3.360 3,686,500 +0.10(+3.07%)
Aug 07, 2020 3.320 3.360 3.200 3.260 6,970,400 -0.12(-3.55%)
Aug 06, 2020 3.450 3.465 3.360 3.380 4,027,616 -0.10(-2.87%)
Aug 05, 2020 3.470 3.600 3.450 3.480 16,076,855 +0.17(+5.14%)
Aug 04, 2020 3.260 3.335 3.220 3.310 6,118,836 +0.01(+0.30%)
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.