Gerdau S.A. (NY: GGB )

4.370 USD -0.100 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.290 4.300 4.200 4.210 3,997,211 -0.02(-0.47%)
Nov 27, 2020 4.270 4.305 4.220 4.230 1,643,200 -0.03(-0.70%)
Nov 25, 2020 4.210 4.310 4.180 4.260 5,963,400 +0.03(+0.71%)
Nov 24, 2020 4.100 4.270 4.100 4.230 7,146,389 +0.18(+4.44%)
Nov 23, 2020 4.010 4.080 4.010 4.050 2,290,275 +0.07(+1.76%)
Nov 20, 2020 3.960 4.020 3.960 3.980 3,622,500 -0.01(-0.25%)
Nov 19, 2020 3.950 4.030 3.920 3.990 3,146,280 +0.08(+2.05%)
Nov 18, 2020 4.030 4.050 3.900 3.910 3,245,206 -0.11(-2.74%)
Nov 17, 2020 3.900 4.055 3.855 4.020 5,343,763 +0.15(+3.88%)
Nov 16, 2020 3.860 3.890 3.820 3.870 4,319,549 +0.04(+1.04%)
Nov 13, 2020 3.780 3.850 3.740 3.830 2,588,300 +0.03(+0.79%)
Nov 12, 2020 3.880 3.930 3.750 3.800 3,530,194 -0.06(-1.55%)
Nov 11, 2020 3.930 3.940 3.855 3.860 3,384,613 +0.03(+0.78%)
Nov 10, 2020 3.970 4.030 3.820 3.830 10,878,319 -0.26(-6.36%)
Nov 09, 2020 4.250 4.275 4.055 4.090 6,164,066 -0.10(-2.39%)
Nov 06, 2020 4.040 4.200 4.020 4.190 5,565,000 +0.15(+3.71%)
Nov 05, 2020 3.930 4.070 3.920 4.040 5,851,475 +0.15(+3.86%)
Nov 04, 2020 3.980 3.990 3.870 3.890 4,623,177 -0.14(-3.47%)
Nov 03, 2020 3.930 4.060 3.910 4.030 7,655,274 +0.14(+3.60%)
Nov 02, 2020 3.860 3.940 3.850 3.890 2,721,426 +0.08(+2.10%)
Oct 30, 2020 3.870 3.875 3.755 3.810 7,854,600 -0.10(-2.56%)
Oct 29, 2020 3.780 3.945 3.742 3.910 4,378,777 +0.07(+1.82%)
Oct 28, 2020 3.990 4.010 3.830 3.840 9,481,921 -0.36(-8.57%)
Oct 27, 2020 4.120 4.240 4.100 4.200 9,835,466 +0.10(+2.44%)
Oct 26, 2020 4.120 4.170 4.042 4.100 2,317,750 -0.04(-0.97%)
Oct 23, 2020 4.090 4.170 4.055 4.140 4,445,400 +0.03(+0.73%)
Oct 22, 2020 4.140 4.190 4.100 4.110 5,401,936 +0.03(+0.74%)
Oct 21, 2020 4.080 4.160 4.070 4.080 2,283,298 +0.01(+0.25%)
Oct 20, 2020 4.050 4.160 4.050 4.070 3,586,271 +0.03(+0.74%)
Oct 19, 2020 4.080 4.195 3.995 4.040 6,999,861 -0.02(-0.49%)
Oct 16, 2020 4.070 4.110 4.020 4.060 2,910,100 +0.04(+1.00%)
Oct 15, 2020 3.850 4.060 3.840 4.020 3,374,887 +0.08(+2.03%)
Oct 14, 2020 3.970 3.980 3.920 3.940 4,689,639 -0.01(-0.25%)
Oct 13, 2020 3.890 3.970 3.840 3.950 4,680,627 +0.00(+0.00%)
Oct 12, 2020 3.960 3.980 3.915 3.950 1,944,267 +0.03(+0.77%)
Oct 09, 2020 3.980 3.995 3.870 3.920 8,139,200 -0.05(-1.26%)
Oct 08, 2020 3.970 4.030 3.900 3.970 5,709,980 +0.05(+1.28%)
Oct 07, 2020 4.000 4.055 3.910 3.920 5,528,001 +0.08(+2.08%)
Oct 06, 2020 3.950 3.970 3.800 3.840 5,652,695 -0.07(-1.79%)
Oct 05, 2020 3.700 3.920 3.680 3.910 5,560,409 +0.29(+8.01%)
Oct 02, 2020 3.570 3.680 3.570 3.620 3,676,800 +0.00(+0.00%)
Oct 01, 2020 3.660 3.685 3.570 3.620 4,117,679 -0.08(-2.16%)
Sep 30, 2020 3.620 3.770 3.620 3.700 5,325,063 +0.18(+5.11%)
Sep 29, 2020 3.640 3.680 3.520 3.520 6,768,339 -0.10(-2.76%)
Sep 28, 2020 3.770 3.790 3.580 3.620 8,569,364 -0.05(-1.36%)
Sep 25, 2020 3.620 3.715 3.615 3.670 4,451,000 -0.04(-1.08%)
Sep 24, 2020 3.660 3.780 3.615 3.710 4,587,856 +0.03(+0.82%)
Sep 23, 2020 3.700 3.780 3.660 3.680 4,690,504 -0.10(-2.65%)
Sep 22, 2020 3.820 3.830 3.725 3.780 3,737,388 +0.00(+0.00%)
Sep 21, 2020 3.890 3.910 3.740 3.780 12,403,966 -0.12(-3.08%)
Sep 18, 2020 4.080 4.120 3.880 3.900 7,349,300 -0.22(-5.34%)
Sep 17, 2020 3.970 4.170 3.940 4.120 7,323,539 +0.08(+1.98%)
Sep 16, 2020 4.030 4.095 3.965 4.040 6,038,573 -0.01(-0.25%)
Sep 15, 2020 3.850 4.090 3.850 4.050 8,855,991 +0.19(+4.92%)
Sep 14, 2020 3.810 3.870 3.740 3.860 3,670,298 +0.13(+3.49%)
Sep 11, 2020 3.770 3.890 3.725 3.730 4,557,000 -0.01(-0.27%)
Sep 10, 2020 3.840 3.935 3.720 3.740 5,637,090 -0.13(-3.36%)
Sep 09, 2020 3.830 3.930 3.820 3.870 6,436,455 +0.20(+5.45%)
Sep 08, 2020 3.630 3.730 3.585 3.670 6,176,903 -0.09(-2.39%)
Sep 04, 2020 3.710 3.820 3.585 3.760 8,621,500 +0.08(+2.17%)
Sep 03, 2020 3.710 3.790 3.610 3.680 5,991,613 +0.01(+0.27%)
Sep 02, 2020 3.770 3.770 3.620 3.670 3,523,184 -0.06(-1.61%)
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.