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 (%)
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%)
May 01, 2020 2.100 2.113 2.010 2.060 2,236,700 -0.09(-4.19%)
Apr 30, 2020 2.210 2.235 2.140 2.150 5,552,636 -0.17(-7.33%)
Apr 29, 2020 2.250 2.375 2.250 2.320 6,681,275 +0.15(+6.91%)
Apr 28, 2020 2.110 2.220 2.080 2.170 12,964,698 +0.14(+6.90%)
Apr 27, 2020 2.010 2.070 1.950 2.030 6,509,208 +0.08(+4.10%)
Apr 24, 2020 2.130 2.135 1.900 1.950 14,303,700 -0.21(-9.72%)
Apr 23, 2020 2.170 2.265 2.140 2.160 7,347,423 +0.01(+0.47%)
Apr 22, 2020 2.180 2.220 2.140 2.150 7,428,155 +0.01(+0.47%)
Apr 21, 2020 2.160 2.180 2.060 2.140 5,803,007 -0.06(-2.73%)
Apr 20, 2020 2.280 2.330 2.200 2.200 11,922,502 -0.14(-5.98%)
Apr 17, 2020 2.300 2.380 2.270 2.340 6,788,700 +0.15(+6.85%)
Apr 16, 2020 2.200 2.220 2.100 2.190 10,751,496 +0.02(+0.92%)
Apr 15, 2020 2.110 2.200 2.080 2.170 6,651,026 -0.07(-3.13%)
Apr 14, 2020 2.240 2.300 2.190 2.240 8,441,563 +0.10(+4.67%)
Apr 13, 2020 2.060 2.180 2.000 2.140 13,194,914 +0.00(+0.00%)
Apr 09, 2020 2.190 2.230 2.070 2.140 24,591,100 +0.00(+0.00%)
Apr 08, 2020 1.990 2.170 1.960 2.140 12,932,795 +0.17(+8.63%)
Apr 07, 2020 2.000 2.060 1.940 1.970 7,774,798 +0.13(+7.07%)
Apr 06, 2020 1.830 1.930 1.780 1.840 13,461,345 +0.11(+6.36%)
Apr 03, 2020 1.830 1.850 1.700 1.730 7,744,100 -0.13(-6.99%)
Apr 02, 2020 1.850 1.940 1.800 1.860 10,160,925 +0.09(+5.08%)
Apr 01, 2020 1.850 1.895 1.770 1.770 11,546,027 -0.14(-7.33%)
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%)
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.