Gerdau S.A. (NY: GGB )

4.260 USD +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 3.580 3.740 3.560 3.730 4,544,477 +0.23(+6.57%)
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%)
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.