Gerdau S.A. ADR (NY: GGB )

4.550 USD -0.060 (-1.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.150 4.170 4.030 4.050 9,109,446 -0.13(-3.11%)
Feb 27, 2019 4.130 4.180 4.110 4.180 10,197,840 +0.03(+0.72%)
Feb 26, 2019 4.110 4.160 4.100 4.150 8,020,637 +0.04(+0.97%)
Feb 25, 2019 4.090 4.150 4.070 4.110 10,284,421 +0.06(+1.48%)
Feb 22, 2019 4.090 4.100 4.000 4.050 10,407,600 +0.02(+0.50%)
Feb 21, 2019 4.080 4.130 4.000 4.030 26,838,112 -0.23(-5.40%)
Feb 20, 2019 4.170 4.280 4.160 4.260 15,151,569 +0.07(+1.67%)
Feb 19, 2019 4.150 4.260 4.150 4.190 8,206,722 -0.03(-0.71%)
Feb 15, 2019 4.230 4.270 4.170 4.220 11,793,400 -0.04(-0.94%)
Feb 14, 2019 4.110 4.300 4.080 4.260 20,976,489 +0.10(+2.40%)
Feb 13, 2019 4.190 4.250 4.140 4.160 13,744,922 -0.03(-0.72%)
Feb 12, 2019 4.140 4.220 4.130 4.190 9,483,990 +0.08(+1.95%)
Feb 11, 2019 4.070 4.140 4.010 4.110 13,931,117 +0.04(+0.98%)
Feb 08, 2019 4.040 4.110 4.000 4.070 8,095,600 -0.01(-0.25%)
Feb 07, 2019 4.190 4.210 4.050 4.080 8,714,225 -0.06(-1.45%)
Feb 06, 2019 4.220 4.270 4.120 4.140 9,889,428 -0.20(-4.61%)
Feb 05, 2019 4.340 4.390 4.310 4.340 6,910,484 +0.03(+0.70%)
Feb 04, 2019 4.250 4.360 4.220 4.310 5,230,162 +0.00(+0.00%)
Feb 01, 2019 4.320 4.365 4.274 4.310 6,054,400 -0.02(-0.46%)
Jan 31, 2019 4.360 4.370 4.260 4.330 9,357,752 -0.02(-0.46%)
Jan 30, 2019 4.330 4.380 4.260 4.350 13,109,061 +0.16(+3.82%)
Jan 29, 2019 4.200 4.240 4.160 4.190 7,249,552 +0.06(+1.45%)
Jan 28, 2019 4.200 4.240 4.120 4.130 9,742,275 -0.17(-3.95%)
Jan 25, 2019 4.280 4.320 4.230 4.300 8,311,500 +0.08(+1.90%)
Jan 24, 2019 4.160 4.270 4.140 4.220 17,471,466 +0.03(+0.72%)
Jan 23, 2019 4.050 4.190 4.020 4.190 11,126,780 +0.18(+4.49%)
Jan 22, 2019 4.070 4.100 4.000 4.010 8,102,893 -0.08(-1.96%)
Jan 18, 2019 4.070 4.120 4.015 4.090 11,996,801 +0.07(+1.74%)
Jan 17, 2019 3.930 4.050 3.910 4.020 17,692,378 +0.03(+0.75%)
Jan 16, 2019 3.980 4.040 3.960 3.990 9,113,409 +0.00(+0.00%)
Jan 15, 2019 4.080 4.110 3.950 3.990 12,460,354 -0.08(-1.97%)
Jan 14, 2019 4.010 4.115 3.990 4.070 8,219,529 -0.07(-1.69%)
Jan 11, 2019 4.020 4.160 4.000 4.140 18,203,900 -0.04(-0.96%)
Jan 10, 2019 4.250 4.260 4.150 4.180 9,065,732 -0.11(-2.56%)
Jan 09, 2019 4.270 4.310 4.240 4.290 8,524,534 +0.12(+2.88%)
Jan 08, 2019 4.160 4.205 4.095 4.170 9,463,672 +0.05(+1.21%)
Jan 07, 2019 4.150 4.210 4.090 4.120 10,322,230 -0.01(-0.24%)
Jan 04, 2019 4.040 4.170 4.020 4.130 9,639,700 +0.18(+4.56%)
Jan 03, 2019 4.080 4.090 3.900 3.950 9,840,996 -0.04(-1.00%)
Jan 02, 2019 3.840 4.020 3.820 3.990 13,383,808 +0.23(+6.12%)
Dec 31, 2018 3.750 3.780 3.665 3.760 4,231,200 +0.02(+0.53%)
Dec 28, 2018 3.740 3.810 3.710 3.740 4,163,300 +0.01(+0.27%)
Dec 27, 2018 3.710 3.730 3.610 3.730 13,851,947 -0.10(-2.61%)
Dec 26, 2018 3.660 3.830 3.650 3.830 6,277,241 +0.14(+3.79%)
Dec 24, 2018 3.690 3.750 3.660 3.690 4,087,200 -0.02(-0.54%)
Dec 21, 2018 3.820 3.860 3.680 3.710 9,934,900 -0.06(-1.59%)
Dec 20, 2018 3.870 3.925 3.710 3.770 20,855,261 -0.03(-0.79%)
Dec 19, 2018 3.930 4.020 3.780 3.800 14,002,873 -0.08(-2.06%)
Dec 18, 2018 3.900 3.940 3.870 3.880 9,736,749 +0.07(+1.84%)
Dec 17, 2018 3.880 3.945 3.800 3.810 11,386,159 -0.02(-0.52%)
Dec 14, 2018 3.880 3.940 3.800 3.830 12,083,800 -0.10(-2.54%)
Dec 13, 2018 3.970 3.980 3.870 3.930 8,579,070 -0.04(-1.01%)
Dec 12, 2018 4.030 4.070 3.960 3.970 15,251,634 +0.04(+1.02%)
Dec 11, 2018 3.990 4.000 3.860 3.930 9,076,553 +0.05(+1.29%)
Dec 10, 2018 3.920 3.980 3.850 3.880 18,754,787 -0.12(-3.00%)
Dec 07, 2018 4.120 4.190 3.980 4.000 13,460,600 -0.06(-1.48%)
Dec 06, 2018 3.980 4.080 3.920 4.060 11,307,231 +0.00(+0.00%)
Dec 04, 2018 4.200 4.220 4.050 4.060 11,965,600 -0.14(-3.33%)
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.