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 (%)
Aug 31, 2020 3.600 3.600 3.490 3.500 2,613,600 -0.13(-3.58%)
Aug 28, 2020 3.490 3.630 3.480 3.630 3,309,300 +0.14(+4.01%)
Aug 27, 2020 3.530 3.530 3.390 3.490 4,351,139 +0.00(+0.00%)
Aug 26, 2020 3.590 3.640 3.420 3.490 6,013,920 -0.08(-2.24%)
Aug 25, 2020 3.500 3.570 3.440 3.570 3,995,337 +0.03(+0.85%)
Aug 24, 2020 3.530 3.560 3.480 3.540 3,347,193 +0.02(+0.57%)
Aug 21, 2020 3.580 3.590 3.455 3.520 6,450,500 -0.15(-4.09%)
Aug 20, 2020 3.490 3.680 3.460 3.670 8,808,430 +0.05(+1.38%)
Aug 19, 2020 3.630 3.705 3.580 3.620 10,295,291 +0.03(+0.84%)
Aug 18, 2020 3.380 3.600 3.370 3.590 8,815,575 +0.32(+9.79%)
Aug 17, 2020 3.360 3.415 3.250 3.270 4,474,634 -0.05(-1.51%)
Aug 14, 2020 3.320 3.350 3.270 3.320 3,715,300 -0.01(-0.30%)
Aug 13, 2020 3.390 3.410 3.320 3.330 2,333,233 +0.01(+0.30%)
Aug 12, 2020 3.390 3.420 3.250 3.320 5,028,723 -0.03(-0.90%)
Aug 11, 2020 3.400 3.450 3.340 3.350 5,912,726 -0.01(-0.30%)
Aug 10, 2020 3.340 3.380 3.280 3.360 3,686,500 +0.10(+3.07%)
Aug 07, 2020 3.320 3.360 3.200 3.260 6,970,400 -0.12(-3.55%)
Aug 06, 2020 3.450 3.465 3.360 3.380 4,027,616 -0.10(-2.87%)
Aug 05, 2020 3.470 3.600 3.450 3.480 16,076,855 +0.17(+5.14%)
Aug 04, 2020 3.260 3.335 3.220 3.310 6,118,836 +0.01(+0.30%)
Aug 03, 2020 3.340 3.375 3.265 3.300 10,234,486 -0.04(-1.20%)
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 44,471,172 +0.29(+10.55%)
Jun 02, 2020 2.630 2.790 2.630 2.750 7,836,660 +0.23(+9.13%)
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.