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 (%)
Feb 28, 2020 3.171 3.267 3.119 3.249 30,933,016 +0.00(+0.00%)
Feb 27, 2020 3.258 3.440 3.236 3.249 14,432,026 -0.10(-2.86%)
Feb 26, 2020 3.518 3.605 3.327 3.345 20,189,642 -0.14(-3.99%)
Feb 25, 2020 3.692 3.701 3.466 3.484 18,200,666 -0.19(-5.20%)
Feb 24, 2020 3.579 3.692 3.545 3.675 9,146,338 -0.13(-3.42%)
Feb 21, 2020 3.753 3.866 3.718 3.805 11,112,418 -0.06(-1.57%)
Feb 20, 2020 3.970 3.988 3.840 3.866 11,144,119 -0.23(-5.52%)
Feb 19, 2020 3.979 4.135 3.979 4.092 17,713,264 +0.03(+0.86%)
Feb 18, 2020 4.048 4.101 3.996 4.057 10,202,885 -0.09(-2.10%)
Feb 14, 2020 4.196 4.196 4.066 4.144 6,381,755 -0.06(-1.45%)
Feb 13, 2020 4.179 4.266 4.135 4.205 7,491,212 -0.02(-0.41%)
Feb 12, 2020 4.274 4.318 4.196 4.222 8,293,154 +0.03(+0.62%)
Feb 11, 2020 4.074 4.266 4.057 4.196 13,495,082 +0.17(+4.32%)
Feb 10, 2020 4.083 4.118 3.979 4.022 15,595,444 -0.07(-1.70%)
Feb 07, 2020 4.179 4.205 4.074 4.092 26,729,542 -0.23(-5.42%)
Feb 06, 2020 4.379 4.513 4.296 4.326 36,483,560 -0.03(-0.80%)
Feb 05, 2020 4.405 4.431 4.344 4.361 6,199,847 +0.03(+0.60%)
Feb 04, 2020 4.300 4.335 4.274 4.335 11,241,168 +0.17(+4.18%)
Feb 03, 2020 4.109 4.187 4.109 4.161 7,966,026 +0.10(+2.35%)
Jan 31, 2020 4.074 4.105 4.031 4.066 10,915,470 -0.15(-3.51%)
Jan 30, 2020 4.005 4.213 3.970 4.213 22,432,234 +0.08(+1.89%)
Jan 29, 2020 4.109 4.161 4.074 4.135 12,364,282 -0.05(-1.24%)
Jan 28, 2020 4.187 4.213 4.118 4.187 8,947,513 +0.07(+1.69%)
Jan 27, 2020 4.179 4.248 4.101 4.118 25,214,998 -0.37(-8.32%)
Jan 24, 2020 4.630 4.642 4.439 4.491 15,099,605 -0.12(-2.64%)
Jan 23, 2020 4.465 4.622 4.448 4.613 13,064,008 +0.10(+2.31%)
Jan 22, 2020 4.500 4.561 4.422 4.509 13,101,240 +0.02(+0.39%)
Jan 21, 2020 4.535 4.552 4.422 4.491 18,770,868 +0.03(+0.58%)
Jan 17, 2020 4.396 4.491 4.370 4.465 15,744,203 +0.10(+2.19%)
Jan 16, 2020 4.361 4.387 4.292 4.370 21,958,026 +0.02(+0.40%)
Jan 15, 2020 4.474 4.474 4.318 4.352 10,594,022 -0.10(-2.34%)
Jan 14, 2020 4.544 4.570 4.439 4.457 12,477,680 -0.10(-2.10%)
Jan 13, 2020 4.448 4.578 4.439 4.552 10,559,543 +0.15(+3.35%)
Jan 10, 2020 4.396 4.491 4.374 4.405 17,011,644 +0.07(+1.60%)
Jan 09, 2020 4.352 4.392 4.292 4.335 6,879,118 -0.06(-1.38%)
Jan 08, 2020 4.352 4.457 4.352 4.396 7,206,510 +0.03(+0.60%)
Jan 07, 2020 4.274 4.405 4.248 4.370 12,770,407 +0.06(+1.41%)
Jan 06, 2020 4.257 4.335 4.205 4.309 15,978,693 +0.00(+0.00%)
Jan 03, 2020 4.335 4.383 4.248 4.309 19,092,086 -0.11(-2.55%)
Jan 02, 2020 4.413 4.448 4.361 4.422 11,122,434 +0.17(+3.88%)
Dec 31, 2019 4.240 4.266 4.205 4.257 2,562,279 -0.01(-0.20%)
Dec 30, 2019 4.274 4.318 4.222 4.266 8,269,181 +0.08(+1.87%)
Dec 27, 2019 4.222 4.253 4.170 4.187 10,273,979 -0.01(-0.21%)
Dec 26, 2019 4.127 4.196 4.127 4.196 6,356,905 +0.10(+2.55%)
Dec 24, 2019 4.066 4.114 4.066 4.092 1,303,930 +0.01(+0.21%)
Dec 23, 2019 4.057 4.101 4.014 4.083 5,706,764 +0.08(+1.95%)
Dec 20, 2019 4.022 4.040 3.979 4.005 13,787,847 +0.14(+3.60%)
Dec 19, 2019 3.831 3.927 3.823 3.866 17,523,620 +0.09(+2.30%)
Dec 18, 2019 3.823 3.866 3.762 3.779 10,250,892 -0.04(-1.14%)
Dec 17, 2019 3.823 3.901 3.805 3.823 7,503,155 -0.02(-0.45%)
Dec 16, 2019 3.927 3.935 3.831 3.840 8,656,801 -0.01(-0.23%)
Dec 13, 2019 3.779 3.866 3.770 3.849 15,833,641 +0.08(+2.07%)
Dec 12, 2019 3.684 3.788 3.675 3.770 7,342,987 +0.09(+2.36%)
Dec 11, 2019 3.692 3.727 3.666 3.684 8,115,884 +0.02(+0.47%)
Dec 10, 2019 3.640 3.710 3.597 3.666 15,465,009 +0.08(+2.18%)
Dec 09, 2019 3.649 3.675 3.579 3.588 14,547,780 -0.04(-1.20%)
Dec 06, 2019 3.562 3.701 3.553 3.631 12,602,016 +0.09(+2.45%)
Dec 05, 2019 3.527 3.571 3.484 3.545 9,648,959 +0.01(+0.25%)
Dec 04, 2019 3.518 3.579 3.501 3.536 8,144,673 +0.03(+0.99%)
Dec 03, 2019 3.518 3.545 3.475 3.501 10,315,974 -0.03(-0.98%)
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.