Gerdau S.A. ADR (NY: GGB )

6.130 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.280 5.310 4.990 5.000 18,856,365 -0.09(-1.77%)
Feb 27, 2018 5.260 5.280 5.070 5.090 8,815,284 -0.16(-3.05%)
Feb 26, 2018 5.260 5.130 5.250 8,230,246 +0.14(+2.74%)
Feb 23, 2018 4.960 5.110 4.950 5.110 8,703,418 +0.18(+3.65%)
Feb 22, 2018 4.920 4.930 11,286,062 +0.00(+0.00%)
Feb 21, 2018 5.070 5.135 4.920 4.930 19,648,090 +0.01(+0.20%)
Feb 20, 2018 4.980 5.070 4.860 4.920 15,762,811 -0.07(-1.40%)
Feb 16, 2018 4.990 4.990 4.990 0 +0.32(+6.85%)
Feb 15, 2018 4.650 4.680 4.580 4.670 8,955,203 +0.03(+0.65%)
Feb 14, 2018 4.320 4.670 4.280 4.640 9,550,216 +0.25(+5.69%)
Feb 13, 2018 4.340 4.440 4.330 4.390 3,624,814 +0.03(+0.69%)
Feb 12, 2018 4.290 4.440 4.260 4.360 6,242,662 +0.07(+1.63%)
Feb 09, 2018 4.200 4.320 4.050 4.290 10,215,672 +0.16(+3.87%)
Feb 08, 2018 4.370 4.370 4.160 4.130 9,239,008 -0.15(-3.50%)
Feb 07, 2018 4.410 4.480 4.260 4.280 7,975,220 -0.16(-3.60%)
Feb 06, 2018 4.190 4.500 4.170 4.440 15,695,148 +0.20(+4.72%)
Feb 05, 2018 4.420 4.460 4.120 4.240 17,029,546 -0.19(-4.29%)
Feb 02, 2018 4.550 4.640 4.420 4.430 30,369,617 -0.11(-2.42%)
Feb 01, 2018 4.560 4.690 4.500 4.540 18,617,880 +0.06(+1.34%)
Jan 31, 2018 4.750 4.780 4.475 4.480 22,213,745 -0.12(-2.61%)
Jan 30, 2018 4.550 4.620 4.540 4.600 8,918,395 +0.02(+0.44%)
Jan 29, 2018 4.650 4.680 4.560 4.580 8,256,747 -0.11(-2.35%)
Jan 26, 2018 4.530 4.745 4.520 4.690 9,513,413 +0.16(+3.53%)
Jan 25, 2018 4.490 4.720 4.480 4.530 8,993,439 +0.01(+0.22%)
Jan 24, 2018 4.420 4.550 4.390 4.520 16,064,912 +0.26(+6.10%)
Jan 23, 2018 4.210 4.289 4.180 4.260 10,637,653 -0.11(-2.52%)
Jan 22, 2018 4.400 4.470 4.350 4.370 8,629,397 -0.05(-1.13%)
Jan 19, 2018 4.420 4.460 4.280 4.420 14,256,984 -0.03(-0.67%)
Jan 18, 2018 4.680 4.710 4.412 4.450 15,832,104 -0.20(-4.30%)
Jan 17, 2018 4.490 4.710 4.461 4.650 15,240,388 +0.13(+2.88%)
Jan 16, 2018 4.610 4.630 4.480 4.520 14,505,164 -0.14(-3.00%)
Jan 12, 2018 4.660 4.660 4.660 0 +0.03(+0.65%)
Jan 11, 2018 4.360 4.690 4.340 4.630 22,764,458 +0.35(+8.18%)
Jan 10, 2018 4.210 4.350 4.180 4.280 17,131,018 -0.04(-0.93%)
Jan 09, 2018 4.260 4.380 4.220 4.320 43,604,050 +0.02(+0.47%)
Jan 08, 2018 4.160 4.310 4.140 4.300 15,647,307 +0.16(+3.86%)
Jan 05, 2018 4.130 4.160 4.070 4.140 12,159,781 +0.00(+0.00%)
Jan 04, 2018 4.100 4.210 4.070 4.140 12,046,362 +0.15(+3.76%)
Jan 03, 2018 3.990 4.080 3.950 3.990 6,661,040 +0.05(+1.27%)
Jan 02, 2018 3.880 3.950 3.830 3.940 6,175,339 +0.22(+5.91%)
Dec 29, 2017 3.720 3.720 3.720 0 -0.02(-0.53%)
Dec 28, 2017 3.680 3.750 3.650 3.740 5,264,210 +0.04(+1.08%)
Dec 27, 2017 3.740 3.770 3.670 3.700 3,735,037 -0.03(-0.80%)
Dec 26, 2017 3.710 3.770 3.690 3.730 4,583,456 +0.02(+0.54%)
Dec 22, 2017 3.700 3.730 3.670 3.710 3,507,404 -0.03(-0.80%)
Dec 21, 2017 3.640 3.740 3.630 3.740 5,362,404 +0.07(+1.91%)
Dec 20, 2017 3.660 3.720 3.660 3.670 5,395,302 +0.03(+0.82%)
Dec 19, 2017 3.600 3.650 3.570 3.640 3,414,903 +0.02(+0.55%)
Dec 18, 2017 3.620 3.660 3.560 3.620 4,139,765 +0.07(+1.97%)
Dec 15, 2017 3.570 3.600 3.530 3.550 6,196,806 +0.07(+2.01%)
Dec 14, 2017 3.450 3.535 3.440 3.480 3,359,853 -0.03(-0.85%)
Dec 13, 2017 3.580 3.610 3.460 3.510 6,490,323 -0.11(-3.04%)
Dec 12, 2017 3.460 3.640 3.460 3.620 5,982,062 +0.11(+3.13%)
Dec 11, 2017 3.540 3.590 3.505 3.510 5,993,248 +0.02(+0.57%)
Dec 08, 2017 3.430 3.530 3.350 3.490 13,234,534 +0.07(+2.05%)
Dec 07, 2017 3.230 3.430 3.230 3.420 20,072,547 +0.03(+0.88%)
Dec 06, 2017 3.380 3.400 3.330 3.390 2,995,628 +0.02(+0.59%)
Dec 05, 2017 3.450 3.460 3.370 3.370 4,130,934 -0.05(-1.46%)
Dec 04, 2017 3.410 3.470 3.390 3.420 4,249,789 +0.10(+3.01%)
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.