Gerdau S.A. (NY: GGB )

4.230 USD -0.030 (-0.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.250 4.360 4.170 4.350 28,259,597 +0.11(+2.59%)
Oct 30, 2018 4.200 4.300 4.170 4.240 14,670,269 +0.08(+1.92%)
Oct 29, 2018 4.350 4.390 4.130 4.160 29,417,928 -0.13(-3.03%)
Oct 26, 2018 4.090 4.300 4.010 4.290 30,738,600 +0.18(+4.38%)
Oct 25, 2018 4.020 4.160 3.960 4.110 12,061,647 +0.20(+5.12%)
Oct 24, 2018 4.220 4.250 3.895 3.910 18,442,386 -0.28(-6.68%)
Oct 23, 2018 4.140 4.210 4.070 4.190 10,925,621 -0.07(-1.64%)
Oct 22, 2018 4.110 4.260 4.100 4.260 9,908,136 +0.26(+6.50%)
Oct 19, 2018 4.170 4.220 3.980 4.000 19,224,200 -0.13(-3.15%)
Oct 18, 2018 4.290 4.310 4.120 4.130 8,703,423 -0.20(-4.62%)
Oct 17, 2018 4.310 4.390 4.215 4.330 12,809,392 +0.02(+0.46%)
Oct 16, 2018 4.270 4.320 4.220 4.310 12,849,178 +0.16(+3.86%)
Oct 15, 2018 4.230 4.290 4.130 4.150 6,509,533 -0.06(-1.43%)
Oct 12, 2018 4.190 4.270 4.120 4.210 7,439,500 +0.08(+1.94%)
Oct 11, 2018 4.140 4.230 4.050 4.130 14,359,858 +0.03(+0.73%)
Oct 10, 2018 4.270 4.270 4.100 4.100 11,905,481 -0.20(-4.65%)
Oct 09, 2018 4.210 4.380 4.130 4.300 31,953,600 +0.15(+3.61%)
Oct 08, 2018 4.300 4.320 4.090 4.150 17,737,178 +0.06(+1.47%)
Oct 05, 2018 4.090 4.130 4.010 4.090 8,142,100 -0.04(-0.97%)
Oct 04, 2018 4.210 4.250 4.070 4.130 8,822,131 -0.10(-2.36%)
Oct 03, 2018 4.460 4.480 4.160 4.230 21,612,314 +0.00(+0.00%)
Oct 02, 2018 4.320 4.360 4.220 4.230 20,056,953 +0.07(+1.68%)
Oct 01, 2018 4.220 4.255 4.112 4.160 14,937,195 -0.05(-1.19%)
Sep 28, 2018 4.240 4.320 4.190 4.210 10,536,900 -0.09(-2.09%)
Sep 27, 2018 4.290 4.310 4.185 4.300 12,975,108 +0.08(+1.90%)
Sep 26, 2018 4.330 4.345 4.200 4.220 10,615,744 -0.05(-1.17%)
Sep 25, 2018 3.980 4.290 3.980 4.270 12,464,156 +0.23(+5.69%)
Sep 24, 2018 4.200 4.240 4.040 4.040 7,018,225 -0.17(-4.04%)
Sep 21, 2018 4.160 4.250 4.145 4.210 8,782,700 +0.06(+1.45%)
Sep 20, 2018 4.150 4.160 4.060 4.150 7,908,385 +0.10(+2.47%)
Sep 19, 2018 4.060 4.170 4.030 4.050 11,619,106 +0.00(+0.00%)
Sep 18, 2018 3.800 4.050 3.800 4.050 14,693,337 +0.25(+6.58%)
Sep 17, 2018 3.700 3.840 3.700 3.800 7,230,216 +0.13(+3.54%)
Sep 14, 2018 3.690 3.710 3.600 3.670 3,676,700 +0.03(+0.82%)
Sep 13, 2018 3.670 3.730 3.630 3.640 13,063,506 -0.06(-1.62%)
Sep 12, 2018 3.710 3.735 3.640 3.700 6,745,316 +0.06(+1.65%)
Sep 11, 2018 3.650 3.690 3.590 3.640 15,242,275 -0.15(-3.96%)
Sep 10, 2018 3.890 3.910 3.775 3.790 7,528,292 -0.11(-2.82%)
Sep 07, 2018 3.880 3.950 3.770 3.900 7,199,700 +0.07(+1.83%)
Sep 06, 2018 3.760 3.846 3.730 3.830 8,951,310 +0.11(+2.96%)
Sep 05, 2018 3.680 3.770 3.645 3.720 8,244,837 +0.01(+0.27%)
Sep 04, 2018 3.740 3.775 3.680 3.710 8,767,931 -0.19(-4.87%)
Aug 31, 2018 3.900 3.900 3.900 0 +0.10(+2.63%)
Aug 30, 2018 3.930 3.940 3.763 3.800 6,577,686 -0.13(-3.31%)
Aug 29, 2018 3.910 4.000 3.880 3.930 7,154,476 +0.01(+0.26%)
Aug 28, 2018 3.890 3.920 3.810 3.920 9,290,709 +0.00(+0.00%)
Aug 27, 2018 3.860 3.950 3.860 3.920 6,164,037 +0.07(+1.82%)
Aug 24, 2018 3.900 3.910 3.800 3.850 4,878,400 +0.07(+1.85%)
Aug 23, 2018 3.980 4.015 3.770 3.780 6,587,087 -0.22(-5.50%)
Aug 22, 2018 3.880 4.000 3.850 4.000 6,930,275 +0.08(+2.04%)
Aug 21, 2018 4.020 4.080 3.900 3.920 9,174,205 -0.14(-3.45%)
Aug 20, 2018 4.000 4.087 3.960 4.060 6,468,343 +0.10(+2.53%)
Aug 17, 2018 3.880 3.990 3.820 3.960 9,915,100 +0.04(+1.02%)
Aug 16, 2018 4.040 4.045 3.905 3.920 7,149,925 -0.03(-0.76%)
Aug 15, 2018 4.050 4.076 3.940 3.950 8,358,133 -0.20(-4.82%)
Aug 14, 2018 4.100 4.150 4.055 4.150 7,463,020 +0.13(+3.23%)
Aug 13, 2018 4.100 4.140 3.925 4.020 8,573,583 -0.11(-2.66%)
Aug 10, 2018 4.170 4.175 4.040 4.130 13,670,800 -0.21(-4.84%)
Aug 09, 2018 4.520 4.530 4.313 4.340 8,324,234 -0.22(-4.82%)
Aug 08, 2018 4.620 4.625 4.440 4.560 15,785,589 +0.17(+3.87%)
Aug 07, 2018 4.560 4.565 4.370 4.390 9,282,762 -0.10(-2.23%)
Aug 06, 2018 4.540 4.570 4.470 4.490 4,243,228 -0.06(-1.32%)
Aug 03, 2018 4.460 4.590 4.400 4.550 5,954,000 +0.14(+3.17%)
Aug 02, 2018 4.260 4.445 4.240 4.410 9,743,541 +0.09(+2.08%)
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.