Gerdau S.A. ADR (NY: GGB )

6.030 +0.180 (+3.08%)
Streaming Delayed Price Updated: 9:50 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.198 4.198 4.008 4.030 10,247,945 -0.10(-2.35%)
Feb 25, 2021 4.418 4.444 4.092 4.127 9,478,087 -0.28(-6.39%)
Feb 24, 2021 4.294 4.435 4.277 4.409 16,074,833 +0.25(+5.92%)
Feb 23, 2021 4.004 4.171 3.916 4.162 9,117,856 +0.17(+4.18%)
Feb 22, 2021 3.784 4.110 3.758 3.995 9,752,935 -0.08(-1.94%)
Feb 19, 2021 3.978 4.074 3.978 4.074 8,784,959 +0.14(+3.58%)
Feb 18, 2021 3.995 4.013 3.898 3.934 4,860,962 -0.02(-0.45%)
Feb 17, 2021 4.004 4.039 3.934 3.951 6,037,762 -0.06(-1.53%)
Feb 16, 2021 4.004 4.066 3.978 4.013 3,113,003 +0.05(+1.33%)
Feb 12, 2021 3.907 3.986 3.872 3.960 4,064,290 +0.03(+0.67%)
Feb 11, 2021 3.951 4.004 3.890 3.934 5,675,193 +0.09(+2.29%)
Feb 10, 2021 3.934 3.942 3.802 3.846 4,813,453 -0.11(-2.67%)
Feb 09, 2021 3.890 3.960 3.810 3.951 4,300,056 +0.01(+0.22%)
Feb 08, 2021 3.978 4.048 3.898 3.942 5,807,789 -0.01(-0.22%)
Feb 05, 2021 3.802 4.004 3.793 3.951 8,423,929 +0.20(+5.40%)
Feb 04, 2021 3.837 3.863 3.740 3.749 6,121,986 -0.09(-2.29%)
Feb 03, 2021 3.846 3.916 3.810 3.837 5,495,663 +0.07(+1.87%)
Feb 02, 2021 3.819 3.828 3.731 3.766 4,784,957 +0.03(+0.71%)
Feb 01, 2021 3.775 3.793 3.661 3.740 4,767,543 +0.01(+0.24%)
Jan 29, 2021 3.802 3.846 3.687 3.731 6,627,299 -0.20(-5.15%)
Jan 28, 2021 3.819 3.960 3.775 3.934 5,500,119 +0.13(+3.47%)
Jan 27, 2021 3.828 3.925 3.722 3.802 7,745,758 -0.15(-3.79%)
Jan 26, 2021 4.083 4.101 3.934 3.951 8,058,401 +0.00(+0.00%)
Jan 25, 2021 4.083 4.092 3.890 3.951 3,998,575 -0.12(-3.02%)
Jan 22, 2021 3.986 4.083 3.978 4.074 5,128,859 -0.01(-0.22%)
Jan 21, 2021 4.154 4.162 4.057 4.083 3,793,478 -0.02(-0.43%)
Jan 20, 2021 4.180 4.202 4.101 4.101 7,950,056 -0.11(-2.51%)
Jan 19, 2021 4.286 4.312 4.110 4.206 25,799,978 -0.08(-1.85%)
Jan 15, 2021 4.497 4.505 4.259 4.286 10,969,096 -0.40(-8.63%)
Jan 14, 2021 4.523 4.699 4.497 4.690 6,227,591 +0.26(+5.96%)
Jan 13, 2021 4.435 4.488 4.365 4.426 7,677,709 -0.11(-2.52%)
Jan 12, 2021 4.523 4.602 4.488 4.541 6,780,219 +0.00(+0.00%)
Jan 11, 2021 4.558 4.655 4.514 4.541 6,724,506 -0.22(-4.62%)
Jan 08, 2021 4.769 4.814 4.638 4.761 4,262,477 -0.01(-0.18%)
Jan 07, 2021 4.796 4.805 4.690 4.769 8,614,324 +0.11(+2.46%)
Jan 06, 2021 4.470 4.769 4.453 4.655 9,301,389 +0.21(+4.75%)
Jan 05, 2021 4.330 4.484 4.290 4.444 5,804,239 +0.09(+2.02%)
Jan 04, 2021 4.330 4.391 4.233 4.356 8,270,422 +0.25(+6.00%)
Dec 31, 2020 4.110 4.110 4.110 3,753,013 -0.06(-1.48%)
Dec 30, 2020 4.118 4.206 4.114 4.171 3,753,013 +0.03(+0.64%)
Dec 29, 2020 4.136 4.242 4.092 4.145 4,613,400 +0.09(+2.17%)
Dec 28, 2020 4.092 4.092 4.004 4.057 3,089,314 -0.04(-0.86%)
Dec 24, 2020 4.083 4.101 4.039 4.092 826,949 +0.00(+0.00%)
Dec 23, 2020 4.092 4.136 4.057 4.092 1,988,158 -0.01(-0.21%)
Dec 22, 2020 4.145 4.162 4.039 4.101 3,249,681 -0.07(-1.69%)
Dec 21, 2020 4.093 4.233 4.084 4.171 5,790,334 -0.10(-2.45%)
Dec 18, 2020 4.285 4.333 4.250 4.276 5,651,265 +0.08(+1.88%)
Dec 17, 2020 4.206 4.281 4.171 4.198 4,859,864 +0.10(+2.56%)
Dec 16, 2020 4.049 4.110 3.996 4.093 2,650,849 -0.02(-0.43%)
Dec 15, 2020 4.066 4.128 4.023 4.110 3,723,899 +0.20(+5.15%)
Dec 14, 2020 3.961 3.979 3.865 3.909 3,620,927 -0.07(-1.76%)
Dec 11, 2020 3.979 4.005 3.944 3.979 3,059,139 -0.04(-1.09%)
Dec 10, 2020 3.865 4.049 3.839 4.023 7,726,115 +0.23(+5.99%)
Dec 09, 2020 3.953 3.970 3.787 3.795 14,930,656 -0.13(-3.34%)
Dec 08, 2020 3.935 4.014 3.918 3.926 4,704,821 -0.06(-1.53%)
Dec 07, 2020 3.961 4.058 3.944 3.988 6,389,460 +0.04(+1.11%)
Dec 04, 2020 3.865 3.979 3.857 3.944 9,142,655 +0.12(+3.20%)
Dec 03, 2020 3.909 3.909 3.804 3.822 8,915,213 -0.09(-2.24%)
Dec 02, 2020 3.918 3.970 3.883 3.909 6,337,711 -0.09(-2.19%)
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.