Gerdau S.A. (NY: GGB )

4.240 USD -0.020 (-0.47%)
Streaming Delayed Price Updated: 11:35 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.400 3.410 3.330 3.340 5,631,000 -0.12(-3.47%)
Jul 30, 2020 3.440 3.485 3.370 3.460 2,931,805 -0.02(-0.57%)
Jul 29, 2020 3.500 3.540 3.460 3.480 4,743,164 +0.04(+1.16%)
Jul 28, 2020 3.420 3.478 3.395 3.440 4,652,638 -0.05(-1.43%)
Jul 27, 2020 3.350 3.500 3.340 3.490 16,089,731 +0.18(+5.44%)
Jul 24, 2020 3.110 3.320 3.080 3.310 8,619,400 +0.15(+4.75%)
Jul 23, 2020 3.270 3.290 3.130 3.160 6,474,990 -0.14(-4.24%)
Jul 22, 2020 3.150 3.300 3.120 3.300 7,551,434 +0.20(+6.45%)
Jul 21, 2020 3.100 3.130 3.060 3.100 3,778,867 +0.03(+0.98%)
Jul 20, 2020 3.050 3.090 3.030 3.070 2,959,068 +0.03(+0.99%)
Jul 17, 2020 3.090 3.095 3.030 3.040 2,253,200 -0.01(-0.33%)
Jul 16, 2020 3.070 3.090 3.020 3.050 2,627,833 -0.05(-1.61%)
Jul 15, 2020 3.170 3.180 3.055 3.100 5,186,783 -0.04(-1.27%)
Jul 14, 2020 3.000 3.170 2.960 3.140 12,454,614 +0.12(+3.97%)
Jul 13, 2020 3.160 3.200 3.010 3.020 4,896,304 -0.04(-1.31%)
Jul 10, 2020 3.000 3.080 2.990 3.060 15,855,400 +0.03(+0.99%)
Jul 09, 2020 3.040 3.060 2.940 3.030 11,685,262 +0.01(+0.33%)
Jul 08, 2020 3.010 3.045 2.960 3.020 12,607,083 +0.08(+2.72%)
Jul 07, 2020 3.040 3.040 2.920 2.940 9,383,598 -0.11(-3.61%)
Jul 06, 2020 3.070 3.090 3.005 3.050 5,516,518 +0.09(+3.04%)
Jul 02, 2020 2.980 3.045 2.940 2.960 6,228,700 +0.05(+1.72%)
Jul 01, 2020 2.970 3.005 2.860 2.910 9,106,781 -0.05(-1.69%)
Jun 30, 2020 2.860 2.990 2.830 2.960 5,541,095 +0.08(+2.78%)
Jun 29, 2020 2.840 2.910 2.785 2.880 5,638,446 +0.11(+3.97%)
Jun 26, 2020 2.890 2.930 2.750 2.770 8,766,100 -0.21(-7.05%)
Jun 25, 2020 2.980 3.010 2.860 2.980 6,228,590 +0.00(+0.00%)
Jun 24, 2020 2.980 3.055 2.880 2.980 20,715,715 -0.05(-1.65%)
Jun 23, 2020 3.000 3.170 2.991 3.030 16,532,545 +0.15(+5.21%)
Jun 22, 2020 2.910 2.990 2.860 2.880 6,092,667 -0.01(-0.35%)
Jun 19, 2020 2.930 3.079 2.860 2.890 13,480,700 +0.04(+1.40%)
Jun 18, 2020 2.750 2.860 2.700 2.850 9,238,171 +0.02(+0.71%)
Jun 17, 2020 2.820 2.890 2.780 2.830 6,615,084 -0.06(-2.08%)
Jun 16, 2020 2.840 2.900 2.740 2.890 17,325,675 +0.22(+8.24%)
Jun 15, 2020 2.560 2.715 2.541 2.670 6,683,000 -0.08(-2.91%)
Jun 12, 2020 2.770 2.835 2.660 2.750 7,957,100 +0.16(+6.18%)
Jun 11, 2020 2.870 2.870 2.570 2.590 6,761,480 -0.33(-11.30%)
Jun 10, 2020 3.070 3.085 2.910 2.920 11,882,865 -0.17(-5.50%)
Jun 09, 2020 3.060 3.107 3.025 3.090 10,315,152 -0.13(-4.04%)
Jun 08, 2020 3.110 3.230 3.100 3.220 14,288,312 +0.12(+3.87%)
Jun 05, 2020 3.200 3.240 3.060 3.100 11,527,300 +0.07(+2.31%)
Jun 04, 2020 3.030 3.090 2.950 3.030 9,330,760 -0.01(-0.33%)
Jun 03, 2020 2.860 3.100 2.815 3.040 44,471,170 +0.29(+10.55%)
Jun 02, 2020 2.630 2.790 2.630 2.750 7,836,660 +0.23(+9.13%)
Jun 01, 2020 2.520 2.560 2.485 2.520 5,031,294 +0.02(+0.80%)
May 29, 2020 2.490 2.540 2.390 2.500 7,847,000 -0.02(-0.79%)
May 28, 2020 2.550 2.570 2.420 2.520 10,082,651 -0.02(-0.79%)
May 27, 2020 2.350 2.540 2.330 2.540 9,597,509 +0.30(+13.39%)
May 26, 2020 2.370 2.389 2.220 2.240 9,638,792 +0.14(+6.67%)
May 22, 2020 2.130 2.130 2.052 2.100 4,614,100 -0.04(-1.87%)
May 21, 2020 2.140 2.220 2.080 2.140 7,410,191 +0.04(+1.90%)
May 20, 2020 2.130 2.190 2.100 2.100 7,794,542 +0.02(+0.96%)
May 19, 2020 2.110 2.160 2.055 2.080 5,821,404 -0.02(-0.95%)
May 18, 2020 2.020 2.120 2.010 2.100 10,732,139 +0.20(+10.53%)
May 15, 2020 1.990 2.030 1.880 1.900 7,572,400 -0.13(-6.40%)
May 14, 2020 1.870 2.040 1.835 2.030 19,424,506 +0.07(+3.57%)
May 13, 2020 2.090 2.090 1.935 1.960 6,673,379 -0.11(-5.31%)
May 12, 2020 2.200 2.230 2.060 2.070 7,772,087 -0.08(-3.72%)
May 11, 2020 2.220 2.245 2.140 2.150 8,453,000 -0.14(-6.11%)
May 08, 2020 2.220 2.315 2.195 2.290 25,185,300 +0.15(+7.01%)
May 07, 2020 2.070 2.180 2.060 2.140 10,694,905 +0.10(+4.90%)
May 06, 2020 2.040 2.110 1.950 2.040 6,354,409 -0.03(-1.45%)
May 05, 2020 2.140 2.185 2.050 2.070 7,198,455 -0.03(-1.43%)
May 04, 2020 2.020 2.100 1.990 2.100 4,768,730 +0.04(+1.94%)
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.