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 (%)
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%)
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%)
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.