Gerdau S.A. (NY: GGB )

4.235 USD +0.185 (+4.57%)
Streaming Delayed Price Updated: 1:29 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.310 3.350 3.260 3.310 7,687,744 -0.06(-1.78%)
Oct 30, 2017 3.480 3.530 3.360 3.370 8,439,980 -0.17(-4.80%)
Oct 27, 2017 3.520 3.590 3.470 3.540 7,685,550 +0.04(+1.14%)
Oct 26, 2017 3.650 3.680 3.490 3.500 9,842,887 -0.19(-5.15%)
Oct 25, 2017 3.670 3.700 3.590 3.690 4,001,827 +0.04(+1.10%)
Oct 24, 2017 3.580 3.665 3.550 3.650 5,743,266 +0.10(+2.82%)
Oct 23, 2017 3.610 3.670 3.540 3.550 4,221,628 -0.08(-2.20%)
Oct 20, 2017 3.680 3.690 3.620 3.630 4,689,728 -0.02(-0.55%)
Oct 19, 2017 3.570 3.679 3.550 3.650 5,049,937 +0.03(+0.83%)
Oct 18, 2017 3.600 3.650 3.520 3.620 5,408,138 +0.09(+2.55%)
Oct 17, 2017 3.560 3.600 3.520 3.530 4,809,592 -0.04(-1.12%)
Oct 16, 2017 3.630 3.680 3.550 3.570 6,718,366 -0.01(-0.28%)
Oct 13, 2017 3.530 3.610 3.520 3.580 6,994,594 +0.14(+4.07%)
Oct 12, 2017 3.400 3.480 3.390 3.440 3,794,527 +0.03(+0.88%)
Oct 11, 2017 3.470 3.516 3.380 3.410 7,637,981 -0.06(-1.73%)
Oct 10, 2017 3.370 3.500 3.340 3.470 14,713,930 +0.16(+4.83%)
Oct 09, 2017 3.350 3.365 3.230 3.310 24,410,251 -0.05(-1.49%)
Oct 06, 2017 3.430 3.455 3.340 3.360 11,733,843 -0.13(-3.72%)
Oct 05, 2017 3.680 3.720 3.480 3.490 9,210,308 -0.10(-2.79%)
Oct 04, 2017 3.580 3.610 3.535 3.590 8,018,202 +0.01(+0.28%)
Oct 03, 2017 3.500 3.630 3.485 3.580 8,369,709 +0.12(+3.47%)
Oct 02, 2017 3.440 3.500 3.415 3.460 8,499,432 +0.03(+0.87%)
Sep 29, 2017 3.450 3.480 3.405 3.430 4,061,805 +0.05(+1.48%)
Sep 28, 2017 3.390 3.435 3.340 3.380 9,826,129 -0.08(-2.31%)
Sep 27, 2017 3.470 3.490 3.290 3.460 10,543,530 +0.01(+0.29%)
Sep 26, 2017 3.490 3.555 3.450 3.450 5,741,811 +0.01(+0.29%)
Sep 25, 2017 3.580 3.580 3.410 3.440 5,797,936 -0.12(-3.37%)
Sep 22, 2017 3.650 3.650 3.540 3.560 4,349,711 -0.07(-1.93%)
Sep 21, 2017 3.680 3.730 3.630 3.630 4,850,739 -0.13(-3.46%)
Sep 20, 2017 3.790 3.820 3.620 3.760 14,061,380 +0.01(+0.27%)
Sep 19, 2017 3.840 3.860 3.720 3.750 6,479,416 -0.12(-3.10%)
Sep 18, 2017 3.920 3.960 3.840 3.870 9,487,479 +0.00(+0.00%)
Sep 15, 2017 3.810 3.880 3.800 3.870 6,983,642 +0.09(+2.38%)
Sep 14, 2017 3.730 3.790 3.700 3.780 4,165,830 -0.01(-0.26%)
Sep 13, 2017 3.830 3.840 3.750 3.790 6,866,244 -0.08(-2.07%)
Sep 12, 2017 3.920 3.970 3.830 3.870 9,758,769 -0.05(-1.28%)
Sep 11, 2017 3.970 4.025 3.910 3.920 5,221,512 +0.02(+0.51%)
Sep 08, 2017 4.080 4.090 3.880 3.900 8,552,285 -0.14(-3.47%)
Sep 07, 2017 4.050 4.080 3.990 4.040 6,642,309 -0.04(-0.98%)
Sep 06, 2017 4.050 4.130 4.000 4.080 8,436,689 +0.10(+2.51%)
Sep 05, 2017 4.160 4.250 3.975 3.980 18,871,888 +0.05(+1.27%)
Sep 01, 2017 3.840 4.010 3.820 3.930 18,830,867 +0.22(+5.93%)
Aug 31, 2017 3.780 3.800 3.700 3.710 8,072,126 +0.01(+0.27%)
Aug 30, 2017 3.560 3.720 3.540 3.700 9,422,828 +0.14(+3.93%)
Aug 29, 2017 3.520 3.590 3.520 3.560 3,898,192 -0.03(-0.84%)
Aug 28, 2017 3.580 3.620 3.555 3.590 2,486,223 +0.01(+0.28%)
Aug 25, 2017 3.640 3.660 3.550 3.580 4,315,096 -0.06(-1.65%)
Aug 24, 2017 3.660 3.700 3.615 3.640 8,086,477 -0.01(-0.27%)
Aug 23, 2017 3.530 3.700 3.520 3.650 8,461,460 +0.14(+3.99%)
Aug 22, 2017 3.500 3.540 3.490 3.510 5,471,529 +0.07(+2.03%)
Aug 21, 2017 3.520 3.590 3.440 3.440 4,295,795 -0.08(-2.27%)
Aug 18, 2017 3.560 3.570 3.505 3.520 4,382,382 +0.04(+1.15%)
Aug 17, 2017 3.510 3.610 3.480 3.480 9,092,309 -0.06(-1.69%)
Aug 16, 2017 3.470 3.550 3.460 3.540 6,254,432 +0.12(+3.51%)
Aug 15, 2017 3.440 3.465 3.400 3.420 3,088,223 -0.03(-0.87%)
Aug 14, 2017 3.490 3.540 3.440 3.450 5,217,361 -0.05(-1.43%)
Aug 11, 2017 3.520 3.550 3.475 3.500 6,553,422 -0.07(-1.96%)
Aug 10, 2017 3.550 3.590 3.480 3.570 10,992,498 +0.02(+0.56%)
Aug 09, 2017 3.590 3.620 3.510 3.550 17,577,319 -0.08(-2.20%)
Aug 08, 2017 3.630 3.700 3.580 3.630 5,943,265 -0.05(-1.36%)
Aug 07, 2017 3.580 3.710 3.580 3.680 8,275,695 +0.16(+4.55%)
Aug 04, 2017 3.450 3.545 3.430 3.520 9,466,406 +0.07(+2.03%)
Aug 03, 2017 3.440 3.470 3.390 3.450 4,794,148 +0.02(+0.58%)
Aug 02, 2017 3.310 3.450 3.300 3.430 5,412,999 +0.12(+3.63%)
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.