Gerdau S.A. (NY: GGB )

4.690 USD -0.320 (-6.39%)
Official Closing Price Updated: 5:32 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 5.970 6.050 5.940 6.010 3,071,351 -0.02(-0.33%)
Apr 29, 2014 6.155 6.220 5.990 6.030 5,605,591 -0.04(-0.66%)
Apr 28, 2014 5.990 6.070 5.930 6.070 3,626,429 +0.02(+0.33%)
Apr 25, 2014 6.070 6.080 5.980 6.050 3,183,400 -0.04(-0.66%)
Apr 24, 2014 6.140 6.157 5.985 6.090 3,627,218 +0.04(+0.66%)
Apr 23, 2014 6.060 6.090 5.950 6.050 3,440,325 +0.00(+0.00%)
Apr 22, 2014 6.120 6.160 6.010 6.050 3,968,213 -0.10(-1.63%)
Apr 21, 2014 6.180 6.190 6.000 6.150 4,025,112 +0.01(+0.16%)
Apr 17, 2014 5.920 6.140 6.140 6.140 7,975,000 +0.23(+3.89%)
Apr 16, 2014 6.000 6.020 5.840 5.910 8,757,096 -0.01(-0.17%)
Apr 15, 2014 6.050 6.050 5.780 5.920 9,390,032 -0.15(-2.47%)
Apr 14, 2014 6.140 6.185 6.020 6.070 8,206,998 +0.02(+0.33%)
Apr 11, 2014 6.130 6.150 6.020 6.050 9,522,092 -0.11(-1.79%)
Apr 10, 2014 6.205 6.230 6.100 6.160 5,715,954 -0.01(-0.16%)
Apr 09, 2014 6.300 6.310 6.140 6.170 5,676,722 -0.16(-2.53%)
Apr 08, 2014 6.370 6.450 6.260 6.330 9,037,165 +0.10(+1.61%)
Apr 07, 2014 6.250 6.335 6.180 6.230 7,000,654 -0.01(-0.16%)
Apr 04, 2014 6.440 6.450 6.220 6.240 8,092,179 -0.04(-0.64%)
Apr 03, 2014 6.380 6.380 6.230 6.280 3,830,503 -0.08(-1.26%)
Apr 02, 2014 6.210 6.390 6.140 6.360 6,466,771 +0.13(+2.09%)
Apr 01, 2014 6.460 6.520 6.200 6.230 7,370,443 -0.18(-2.81%)
Mar 31, 2014 6.420 6.430 6.370 6.410 5,228,498 +0.01(+0.16%)
Mar 28, 2014 6.430 6.520 6.360 6.400 5,484,082 -0.01(-0.16%)
Mar 27, 2014 6.260 6.460 6.260 6.410 9,637,575 +0.27(+4.40%)
Mar 26, 2014 6.290 6.360 6.130 6.140 4,223,382 -0.14(-2.23%)
Mar 25, 2014 6.290 6.360 6.240 6.280 3,888,048 +0.05(+0.80%)
Mar 24, 2014 6.300 6.351 6.140 6.230 5,842,112 -0.02(-0.32%)
Mar 21, 2014 6.090 6.350 6.080 6.250 6,417,935 +0.15(+2.46%)
Mar 20, 2014 6.080 6.180 5.950 6.100 6,264,367 +0.01(+0.16%)
Mar 19, 2014 6.070 6.220 6.010 6.090 5,940,147 +0.00(+0.00%)
Mar 18, 2014 5.930 6.120 5.900 6.090 5,060,579 +0.09(+1.50%)
Mar 17, 2014 6.080 6.190 5.950 6.000 3,250,736 -0.03(-0.50%)
Mar 14, 2014 5.940 6.200 5.930 6.030 6,150,301 +0.12(+2.03%)
Mar 13, 2014 6.050 6.050 5.860 5.910 7,135,577 -0.01(-0.17%)
Mar 12, 2014 5.830 5.975 5.810 5.920 3,685,660 +0.10(+1.72%)
Mar 11, 2014 5.940 5.950 5.770 5.820 4,679,147 -0.01(-0.17%)
Mar 10, 2014 5.930 5.930 5.690 5.830 7,155,899 -0.19(-3.16%)
Mar 07, 2014 6.110 6.140 5.960 6.020 10,291,504 -0.24(-3.83%)
Mar 06, 2014 6.180 6.410 6.180 6.260 7,797,998 +0.01(+0.16%)
Mar 05, 2014 6.230 6.370 6.180 6.250 5,076,260 +0.02(+0.32%)
Mar 04, 2014 6.150 6.260 6.010 6.230 3,905,454 +0.14(+2.30%)
Mar 03, 2014 6.100 6.210 6.050 6.090 4,325,766 -0.16(-2.56%)
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%)
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.