Gerdau S.A. (NY: GGB )

5.010 USD +0.280 (+5.92%)
Official Closing Price Updated: 7:29 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.340 6.395 6.160 6.250 5,663,504 -0.16(-2.50%)
Feb 27, 2014 6.360 6.455 6.275 6.410 5,693,466 +0.05(+0.79%)
Feb 26, 2014 6.410 6.430 6.255 6.360 3,949,931 -0.06(-0.93%)
Feb 25, 2014 6.500 6.560 6.400 6.420 5,688,616 -0.07(-1.08%)
Feb 24, 2014 6.310 6.660 6.310 6.490 8,538,082 +0.08(+1.25%)
Feb 21, 2014 6.440 6.520 6.310 6.410 5,266,594 -0.06(-0.93%)
Feb 20, 2014 6.470 6.730 6.380 6.470 10,021,973 +0.14(+2.21%)
Feb 19, 2014 6.260 6.480 6.230 6.330 9,950,061 +0.02(+0.32%)
Feb 18, 2014 6.640 6.660 6.189 6.310 10,089,492 -0.59(-8.55%)
Feb 14, 2014 6.820 6.900 6.900 6.900 3,681,300 +0.00(+0.00%)
Feb 13, 2014 6.620 6.910 6.610 6.900 5,306,641 +0.23(+3.45%)
Feb 12, 2014 6.840 6.888 6.620 6.670 8,868,201 -0.18(-2.63%)
Feb 11, 2014 6.740 6.970 6.740 6.850 6,098,199 +0.06(+0.88%)
Feb 10, 2014 7.120 7.120 6.780 6.790 4,875,576 -0.34(-4.77%)
Feb 07, 2014 7.120 7.170 6.980 7.130 4,389,935 +0.14(+2.00%)
Feb 06, 2014 6.820 7.020 6.810 6.990 4,353,643 +0.22(+3.25%)
Feb 05, 2014 6.810 6.840 6.670 6.770 3,690,275 -0.04(-0.59%)
Feb 04, 2014 6.800 6.850 6.730 6.810 3,431,351 +0.07(+1.04%)
Feb 03, 2014 7.030 7.060 6.740 6.740 6,806,556 -0.31(-4.40%)
Jan 31, 2014 6.850 7.160 6.840 7.050 5,416,148 +0.03(+0.43%)
Jan 30, 2014 7.170 7.170 6.990 7.020 3,355,175 +0.11(+1.59%)
Jan 29, 2014 6.840 7.080 6.810 6.910 4,777,519 +0.00(+0.00%)
Jan 28, 2014 6.900 6.940 6.850 6.910 3,395,227 +0.00(+0.00%)
Jan 27, 2014 6.980 7.050 6.900 6.910 4,000,558 -0.06(-0.86%)
Jan 24, 2014 7.110 7.125 6.950 6.970 4,332,349 -0.12(-1.69%)
Jan 23, 2014 7.280 7.280 7.040 7.090 4,640,096 -0.11(-1.53%)
Jan 22, 2014 7.230 7.270 7.140 7.200 3,399,711 +0.10(+1.41%)
Jan 21, 2014 7.200 7.340 7.030 7.100 4,993,641 -0.29(-3.92%)
Jan 17, 2014 7.380 7.390 7.390 7.390 1,892,100 +0.02(+0.27%)
Jan 16, 2014 7.490 7.520 7.340 7.370 2,812,378 -0.03(-0.41%)
Jan 15, 2014 7.370 7.540 7.380 7.400 3,330,754 +0.03(+0.41%)
Jan 14, 2014 7.320 7.390 7.290 7.370 3,466,412 -0.08(-1.07%)
Jan 13, 2014 7.580 7.630 7.410 7.450 3,267,652 -0.21(-2.74%)
Jan 10, 2014 7.630 7.780 7.600 7.660 6,055,635 +0.17(+2.27%)
Jan 09, 2014 7.460 7.510 7.310 7.490 4,866,546 -0.02(-0.27%)
Jan 08, 2014 7.700 7.730 7.480 7.510 2,422,283 -0.04(-0.53%)
Jan 07, 2014 7.690 7.690 7.530 7.550 2,982,338 +0.02(+0.27%)
Jan 06, 2014 7.560 7.585 7.500 7.530 2,233,530 -0.08(-1.05%)
Jan 03, 2014 7.630 7.680 7.460 7.610 3,809,598 +0.03(+0.40%)
Jan 02, 2014 7.650 7.720 7.510 7.580 5,907,200 -0.26(-3.32%)
Dec 31, 2013 7.730 7.840 7.840 7.840 1,765,700 +0.12(+1.55%)
Dec 30, 2013 7.870 7.930 7.720 7.720 3,393,965 -0.21(-2.65%)
Dec 27, 2013 7.840 7.930 7.800 7.930 3,107,641 +0.04(+0.51%)
Dec 26, 2013 7.940 8.000 7.890 7.890 1,598,448 -0.05(-0.63%)
Dec 24, 2013 7.860 8.000 7.830 7.940 1,480,047 -0.03(-0.38%)
Dec 23, 2013 8.070 8.070 7.920 7.970 4,612,432 +0.13(+1.66%)
Dec 20, 2013 8.120 8.150 7.820 7.840 8,542,595 -0.38(-4.62%)
Dec 19, 2013 8.080 8.270 8.020 8.220 5,416,119 +0.20(+2.49%)
Dec 18, 2013 7.930 8.200 7.910 8.020 10,409,959 +0.07(+0.88%)
Dec 17, 2013 7.870 7.970 7.760 7.950 5,199,029 +0.23(+2.98%)
Dec 16, 2013 7.680 7.790 7.670 7.720 4,942,895 +0.04(+0.52%)
Dec 13, 2013 7.730 7.850 7.650 7.680 5,856,281 -0.01(-0.13%)
Dec 12, 2013 7.670 7.735 7.600 7.690 4,328,046 -0.06(-0.77%)
Dec 11, 2013 7.855 7.870 7.720 7.750 4,691,981 -0.16(-2.02%)
Dec 10, 2013 7.870 7.970 7.840 7.910 2,725,610 +0.01(+0.13%)
Dec 09, 2013 7.870 7.950 7.850 7.900 4,068,928 +0.13(+1.67%)
Dec 06, 2013 7.820 7.910 7.720 7.770 3,563,863 +0.03(+0.39%)
Dec 05, 2013 7.660 7.850 7.625 7.740 4,317,893 +0.21(+2.79%)
Dec 04, 2013 7.520 7.640 7.460 7.530 3,739,187 -0.05(-0.66%)
Dec 03, 2013 7.640 7.690 7.505 7.580 4,535,946 -0.07(-0.92%)
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.