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 (%)
Mar 31, 2020 1.930 2.050 1.890 1.910 36,561,622 +0.04(+2.14%)
Mar 30, 2020 1.980 2.000 1.860 1.870 10,430,884 -0.13(-6.50%)
Mar 27, 2020 2.040 2.110 1.975 2.000 10,752,900 -0.20(-9.09%)
Mar 26, 2020 2.250 2.290 2.065 2.200 15,361,153 +0.10(+4.76%)
Mar 25, 2020 1.970 2.160 1.870 2.100 19,479,923 +0.18(+9.38%)
Mar 24, 2020 1.840 1.940 1.810 1.920 10,739,760 +0.20(+11.63%)
Mar 23, 2020 1.750 1.785 1.650 1.720 11,632,921 -0.12(-6.52%)
Mar 20, 2020 2.030 2.060 1.765 1.840 9,745,600 -0.09(-4.66%)
Mar 19, 2020 1.730 2.040 1.680 1.930 10,618,514 +0.12(+6.63%)
Mar 18, 2020 1.910 2.030 1.720 1.810 7,434,128 -0.40(-18.10%)
Mar 17, 2020 2.170 2.290 2.020 2.210 7,920,776 +0.06(+2.79%)
Mar 16, 2020 1.950 2.310 1.870 2.150 7,464,349 -0.44(-16.99%)
Mar 13, 2020 2.610 2.620 2.185 2.590 8,773,400 +0.35(+15.62%)
Mar 12, 2020 2.270 2.345 1.820 2.240 16,127,172 -0.48(-17.65%)
Mar 11, 2020 2.930 3.000 2.520 2.720 17,484,856 -0.32(-10.53%)
Mar 10, 2020 3.040 3.080 2.810 3.040 12,603,455 +0.22(+7.80%)
Mar 09, 2020 3.080 3.220 2.810 2.820 11,902,195 -0.64(-18.50%)
Mar 06, 2020 3.460 3.567 3.380 3.460 10,899,000 -0.28(-7.49%)
Mar 05, 2020 3.850 3.880 3.610 3.740 14,437,495 -0.27(-6.73%)
Mar 04, 2020 3.980 4.050 3.850 4.010 12,356,249 +0.17(+4.43%)
Mar 03, 2020 3.910 4.020 3.740 3.840 17,803,050 -0.01(-0.26%)
Mar 02, 2020 3.820 3.905 3.720 3.850 15,768,144 +0.11(+2.94%)
Feb 28, 2020 3.650 3.760 3.590 3.740 26,873,300 +0.00(+0.00%)
Feb 27, 2020 3.750 3.960 3.725 3.740 12,537,936 -0.11(-2.86%)
Feb 26, 2020 4.050 4.150 3.830 3.850 17,539,910 -0.16(-3.99%)
Feb 25, 2020 4.250 4.260 3.990 4.010 15,811,972 -0.22(-5.20%)
Feb 24, 2020 4.120 4.250 4.080 4.230 7,945,953 -0.15(-3.42%)
Feb 21, 2020 4.320 4.450 4.280 4.380 9,654,000 -0.07(-1.57%)
Feb 20, 2020 4.570 4.590 4.420 4.450 9,681,541 -0.26(-5.52%)
Feb 19, 2020 4.580 4.760 4.580 4.710 15,388,537 +0.04(+0.86%)
Feb 18, 2020 4.660 4.720 4.600 4.670 8,863,836 -0.10(-2.10%)
Feb 14, 2020 4.830 4.830 4.680 4.770 5,544,200 -0.07(-1.45%)
Feb 13, 2020 4.810 4.910 4.760 4.840 6,508,049 -0.02(-0.41%)
Feb 12, 2020 4.920 4.970 4.830 4.860 7,204,743 +0.03(+0.62%)
Feb 11, 2020 4.690 4.910 4.670 4.830 11,723,958 +0.20(+4.32%)
Feb 10, 2020 4.700 4.740 4.580 4.630 13,548,664 -0.08(-1.70%)
Feb 07, 2020 4.810 4.840 4.690 4.710 23,221,500 -0.27(-5.42%)
Feb 06, 2020 5.040 5.195 4.945 4.980 31,695,381 -0.04(-0.80%)
Feb 05, 2020 5.070 5.100 5.000 5.020 5,386,166 +0.03(+0.60%)
Feb 04, 2020 4.950 4.990 4.920 4.990 9,765,853 +0.20(+4.18%)
Feb 03, 2020 4.730 4.820 4.730 4.790 6,920,548 +0.11(+2.35%)
Jan 31, 2020 4.690 4.725 4.640 4.680 9,482,900 -0.17(-3.51%)
Jan 30, 2020 4.610 4.850 4.570 4.850 19,488,180 +0.09(+1.89%)
Jan 29, 2020 4.730 4.790 4.690 4.760 10,741,567 -0.06(-1.24%)
Jan 28, 2020 4.820 4.850 4.740 4.820 7,773,222 +0.08(+1.69%)
Jan 27, 2020 4.810 4.890 4.720 4.740 21,905,727 -0.43(-8.32%)
Jan 24, 2020 5.330 5.343 5.110 5.170 13,117,900 -0.14(-2.64%)
Jan 23, 2020 5.140 5.320 5.120 5.310 11,349,459 +0.12(+2.31%)
Jan 22, 2020 5.180 5.250 5.090 5.190 11,381,805 +0.02(+0.39%)
Jan 21, 2020 5.220 5.240 5.090 5.170 16,307,339 +0.03(+0.58%)
Jan 17, 2020 5.060 5.170 5.030 5.140 13,677,900 +0.11(+2.19%)
Jan 16, 2020 5.020 5.050 4.940 5.030 19,076,208 +0.02(+0.40%)
Jan 15, 2020 5.150 5.150 4.970 5.010 9,203,640 -0.12(-2.34%)
Jan 14, 2020 5.230 5.260 5.110 5.130 10,840,082 -0.11(-2.10%)
Jan 13, 2020 5.120 5.270 5.110 5.240 9,173,686 +0.17(+3.35%)
Jan 10, 2020 5.060 5.170 5.035 5.070 14,779,000 +0.08(+1.60%)
Jan 09, 2020 5.010 5.055 4.940 4.990 5,976,288 -0.07(-1.38%)
Jan 08, 2020 5.010 5.130 5.010 5.060 6,260,712 +0.03(+0.60%)
Jan 07, 2020 4.920 5.070 4.890 5.030 11,094,391 +0.07(+1.41%)
Jan 06, 2020 4.900 4.990 4.840 4.960 13,881,615 +0.00(+0.00%)
Jan 03, 2020 4.990 5.045 4.890 4.960 16,586,400 -0.13(-2.55%)
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.