Gerdau S.A. ADR (NY: GGB )

6.350 -0.200 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.094 3.094 3.094 0 -0.02(-0.53%)
Dec 28, 2017 3.061 3.119 3.036 3.111 6,328,734 +0.03(+1.08%)
Dec 27, 2017 3.111 3.136 3.053 3.078 4,490,333 -0.02(-0.80%)
Dec 26, 2017 3.086 3.136 3.069 3.103 5,510,319 +0.02(+0.54%)
Dec 22, 2017 3.078 3.103 3.053 3.086 4,216,668 -0.02(-0.80%)
Dec 21, 2017 3.028 3.111 3.019 3.111 6,446,785 +0.06(+1.91%)
Dec 20, 2017 3.044 3.094 3.044 3.053 6,486,336 +0.02(+0.82%)
Dec 19, 2017 2.994 3.036 2.970 3.028 4,105,462 +0.02(+0.55%)
Dec 18, 2017 3.011 3.044 2.961 3.011 4,976,905 +0.06(+1.97%)
Dec 15, 2017 2.970 2.994 2.936 2.953 7,449,919 +0.06(+2.01%)
Dec 14, 2017 2.870 2.940 2.861 2.895 4,039,280 -0.02(-0.85%)
Dec 13, 2017 2.978 3.003 2.878 2.920 7,802,791 -0.09(-3.04%)
Dec 12, 2017 2.878 3.028 2.878 3.011 7,191,750 +0.09(+3.13%)
Dec 11, 2017 2.945 2.986 2.915 2.920 7,205,198 +0.02(+0.57%)
Dec 08, 2017 2.853 2.936 2.787 2.903 15,910,811 +0.06(+2.05%)
Dec 07, 2017 2.687 2.853 2.687 2.845 24,131,604 +0.02(+0.88%)
Dec 06, 2017 2.811 2.828 2.770 2.820 3,601,401 +0.02(+0.59%)
Dec 05, 2017 2.870 2.878 2.803 2.803 4,966,288 -0.04(-1.46%)
Dec 04, 2017 2.836 2.886 2.820 2.845 5,109,178 +0.08(+3.01%)
Dec 01, 2017 2.787 2.803 2.728 2.762 7,010,513 +0.00(+0.00%)
Nov 30, 2017 2.778 2.811 2.728 2.762 12,886,732 -0.03(-1.19%)
Nov 29, 2017 2.803 2.832 2.770 2.795 7,813,320 +0.00(+0.00%)
Nov 28, 2017 2.820 2.861 2.787 2.795 13,234,194 +0.02(+0.90%)
Nov 27, 2017 2.787 2.828 2.762 2.770 6,063,985 +0.04(+1.52%)
Nov 24, 2017 2.745 2.787 2.695 2.728 11,674,740 +0.02(+0.92%)
Nov 22, 2017 2.703 2.737 2.691 2.703 8,139,932 +0.06(+2.20%)
Nov 21, 2017 2.687 2.716 2.645 2.645 5,047,379 -0.02(-0.62%)
Nov 20, 2017 2.670 2.670 2.620 2.662 2,141,703 -0.01(-0.31%)
Nov 17, 2017 2.562 2.670 2.545 2.670 7,690,667 +0.11(+4.22%)
Nov 16, 2017 2.562 2.587 2.537 2.562 8,027,271 +0.04(+1.65%)
Nov 15, 2017 2.421 2.529 2.404 2.520 9,799,322 +0.02(+1.00%)
Nov 14, 2017 2.587 2.595 2.466 2.495 17,145,796 -0.07(-2.91%)
Nov 13, 2017 2.537 2.612 2.537 2.570 6,979,359 -0.01(-0.32%)
Nov 10, 2017 2.620 2.628 2.545 2.579 10,098,924 -0.07(-2.82%)
Nov 09, 2017 2.628 2.670 2.579 2.653 8,947,818 -0.05(-1.85%)
Nov 08, 2017 2.720 2.753 2.662 2.703 5,643,769 +0.03(+1.25%)
Nov 07, 2017 2.695 2.741 2.628 2.670 15,286,197 -0.11(-3.89%)
Nov 06, 2017 2.712 2.795 2.687 2.778 10,056,860 +0.12(+4.38%)
Nov 03, 2017 2.670 2.683 2.520 2.662 21,324,090 -0.03(-1.23%)
Nov 02, 2017 2.670 2.745 2.637 2.695 16,692,765 +0.02(+0.62%)
Nov 01, 2017 2.753 2.791 2.670 2.678 19,695,764 -0.07(-2.72%)
Oct 31, 2017 2.753 2.787 2.712 2.753 9,242,354 -0.05(-1.78%)
Oct 30, 2017 2.895 2.936 2.795 2.803 10,146,706 -0.14(-4.80%)
Oct 27, 2017 2.928 2.986 2.886 2.945 9,239,716 +0.03(+1.14%)
Oct 26, 2017 3.036 3.061 2.903 2.911 11,833,308 -0.16(-5.15%)
Oct 25, 2017 3.053 3.078 2.986 3.069 4,811,073 +0.03(+1.10%)
Oct 24, 2017 2.978 3.049 2.953 3.036 6,904,665 +0.08(+2.82%)
Oct 23, 2017 3.003 3.053 2.945 2.953 5,075,322 -0.07(-2.20%)
Oct 20, 2017 3.061 3.069 3.011 3.019 5,638,081 -0.02(-0.55%)
Oct 19, 2017 2.970 3.060 2.953 3.036 6,071,131 +0.02(+0.83%)
Oct 18, 2017 2.994 3.036 2.928 3.011 6,501,767 +0.07(+2.55%)
Oct 17, 2017 2.961 2.994 2.928 2.936 5,782,184 -0.03(-1.12%)
Oct 16, 2017 3.019 3.061 2.953 2.970 8,076,949 -0.01(-0.28%)
Oct 13, 2017 2.936 3.003 2.928 2.978 8,409,036 +0.12(+4.07%)
Oct 12, 2017 2.828 2.895 2.820 2.861 4,561,853 +0.02(+0.88%)
Oct 11, 2017 2.886 2.925 2.811 2.836 9,182,528 -0.05(-1.73%)
Oct 10, 2017 2.803 2.911 2.778 2.886 17,689,370 +0.13(+4.83%)
Oct 09, 2017 2.787 2.799 2.687 2.753 29,346,474 -0.04(-1.49%)
Oct 06, 2017 2.853 2.874 2.778 2.795 14,106,652 -0.11(-3.72%)
Oct 05, 2017 3.061 3.094 2.895 2.903 11,072,810 -0.08(-2.79%)
Oct 04, 2017 2.978 3.003 2.940 2.986 9,639,637 +0.01(+0.28%)
Oct 03, 2017 2.911 3.019 2.899 2.978 10,062,225 +0.10(+3.47%)
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.