Gerdau S.A. ADR (NY: GGB )

4.870 USD +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.010 4.020 3.945 3.970 4,902,000 -0.09(-2.22%)
Nov 27, 2019 3.970 4.090 3.970 4.060 12,146,500 +0.07(+1.75%)
Nov 26, 2019 3.940 4.040 3.920 3.990 11,650,388 +0.06(+1.53%)
Nov 25, 2019 3.970 4.080 3.930 3.930 16,723,597 -0.02(-0.51%)
Nov 22, 2019 3.880 3.985 3.880 3.950 20,962,900 +0.06(+1.54%)
Nov 21, 2019 3.650 3.900 3.650 3.890 43,839,524 +0.29(+8.06%)
Nov 20, 2019 3.540 3.630 3.540 3.600 7,613,912 -0.01(-0.28%)
Nov 19, 2019 3.590 3.610 3.520 3.610 6,777,338 +0.04(+1.12%)
Nov 18, 2019 3.640 3.640 3.530 3.570 8,734,293 -0.11(-2.99%)
Nov 15, 2019 3.690 3.718 3.640 3.680 3,193,100 +0.05(+1.38%)
Nov 14, 2019 3.600 3.660 3.540 3.630 7,011,498 +0.01(+0.28%)
Nov 13, 2019 3.590 3.640 3.570 3.620 6,266,740 -0.02(-0.55%)
Nov 12, 2019 3.600 3.660 3.560 3.640 7,975,994 +0.01(+0.28%)
Nov 11, 2019 3.580 3.670 3.570 3.630 10,470,794 +0.02(+0.55%)
Nov 08, 2019 3.640 3.720 3.570 3.610 12,676,400 -0.08(-2.17%)
Nov 07, 2019 3.650 3.740 3.630 3.690 11,086,014 +0.14(+3.94%)
Nov 06, 2019 3.580 3.630 3.530 3.550 12,251,814 -0.11(-3.01%)
Nov 05, 2019 3.600 3.690 3.600 3.660 9,761,162 +0.11(+3.10%)
Nov 04, 2019 3.560 3.620 3.550 3.550 17,584,249 +0.10(+2.90%)
Nov 01, 2019 3.350 3.470 3.346 3.450 12,446,000 +0.16(+4.86%)
Oct 31, 2019 3.340 3.382 3.260 3.290 7,475,517 +0.00(+0.00%)
Oct 30, 2019 3.200 3.330 3.160 3.290 11,255,258 +0.08(+2.49%)
Oct 29, 2019 3.230 3.290 3.200 3.210 14,051,545 -0.03(-0.93%)
Oct 28, 2019 3.300 3.340 3.240 3.240 8,195,774 -0.02(-0.61%)
Oct 25, 2019 3.220 3.300 3.220 3.260 8,763,500 +0.06(+1.87%)
Oct 24, 2019 3.270 3.280 3.150 3.200 9,424,604 -0.06(-1.84%)
Oct 23, 2019 3.230 3.280 3.220 3.260 6,436,413 +0.06(+1.87%)
Oct 22, 2019 3.150 3.260 3.140 3.200 6,916,929 +0.02(+0.63%)
Oct 21, 2019 3.130 3.180 3.130 3.180 7,528,719 +0.05(+1.60%)
Oct 18, 2019 3.190 3.215 3.130 3.130 4,501,300 -0.02(-0.63%)
Oct 17, 2019 3.170 3.220 3.150 3.150 5,370,151 -0.01(-0.32%)
Oct 16, 2019 3.140 3.215 3.140 3.160 5,377,945 -0.03(-0.94%)
Oct 15, 2019 3.180 3.250 3.160 3.190 6,936,715 +0.05(+1.59%)
Oct 14, 2019 3.130 3.190 3.120 3.140 4,009,439 -0.07(-2.18%)
Oct 11, 2019 3.160 3.240 3.160 3.210 10,806,200 +0.12(+3.88%)
Oct 10, 2019 3.040 3.140 3.030 3.090 14,287,361 +0.07(+2.32%)
Oct 09, 2019 3.040 3.060 2.960 3.020 7,858,501 +0.00(+0.00%)
Oct 08, 2019 3.040 3.070 2.970 3.020 15,421,134 -0.06(-1.95%)
Oct 07, 2019 3.150 3.170 3.050 3.080 7,094,400 -0.10(-3.14%)
Oct 04, 2019 3.130 3.200 3.130 3.180 9,798,300 +0.08(+2.58%)
Oct 03, 2019 3.010 3.100 2.965 3.100 12,805,705 +0.10(+3.33%)
Oct 02, 2019 3.010 3.030 2.965 3.000 8,798,622 -0.09(-2.91%)
Oct 01, 2019 3.120 3.167 3.074 3.090 4,091,489 -0.06(-1.90%)
Sep 30, 2019 3.060 3.160 3.050 3.150 5,913,211 +0.06(+1.94%)
Sep 27, 2019 3.120 3.145 3.060 3.090 5,663,300 +0.01(+0.32%)
Sep 26, 2019 3.140 3.140 3.080 3.080 11,815,515 -0.01(-0.32%)
Sep 25, 2019 3.020 3.125 2.985 3.090 6,859,503 +0.04(+1.31%)
Sep 24, 2019 3.110 3.110 3.010 3.050 8,472,128 -0.07(-2.24%)
Sep 23, 2019 3.090 3.150 3.083 3.120 8,176,498 +0.02(+0.65%)
Sep 20, 2019 3.150 3.185 3.080 3.100 10,474,100 -0.08(-2.52%)
Sep 19, 2019 3.200 3.220 3.150 3.180 2,647,371 -0.04(-1.24%)
Sep 18, 2019 3.270 3.283 3.160 3.220 6,132,239 -0.07(-2.13%)
Sep 17, 2019 3.180 3.290 3.170 3.290 6,920,945 +0.03(+0.92%)
Sep 16, 2019 3.220 3.280 3.180 3.260 7,889,129 -0.01(-0.31%)
Sep 13, 2019 3.330 3.350 3.235 3.270 5,905,400 -0.04(-1.21%)
Sep 12, 2019 3.280 3.350 3.259 3.310 13,416,139 +0.10(+3.12%)
Sep 11, 2019 3.230 3.250 3.160 3.210 13,791,264 -0.04(-1.23%)
Sep 10, 2019 3.200 3.290 3.180 3.250 7,040,052 +0.09(+2.85%)
Sep 09, 2019 3.040 3.180 3.030 3.160 14,025,316 +0.15(+4.98%)
Sep 06, 2019 3.050 3.080 3.005 3.010 7,327,800 -0.05(-1.63%)
Sep 05, 2019 3.090 3.140 3.040 3.060 7,292,675 +0.02(+0.66%)
Sep 04, 2019 3.050 3.065 2.990 3.040 9,135,138 +0.07(+2.36%)
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.