Gerdau S.A. (NY: GGB )

6.580 USD -0.140 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.830 1.859 1.770 1.780 8,994,860 -0.04(-2.20%)
Mar 30, 2016 1.730 1.925 1.720 1.820 27,244,126 +0.16(+9.64%)
Mar 29, 2016 1.640 1.720 1.580 1.660 5,161,197 -0.04(-2.35%)
Mar 28, 2016 1.650 1.700 1.580 1.700 8,187,615 +0.11(+6.92%)
Mar 24, 2016 1.540 1.590 1.590 1.590 15,044,300 +0.02(+1.27%)
Mar 23, 2016 1.690 1.700 1.540 1.570 12,954,208 -0.15(-8.72%)
Mar 22, 2016 1.620 1.730 1.610 1.720 8,849,711 +0.09(+5.52%)
Mar 21, 2016 1.560 1.630 1.540 1.630 9,837,913 +0.07(+4.49%)
Mar 18, 2016 1.500 1.560 1.480 1.560 8,173,397 +0.06(+4.00%)
Mar 17, 2016 1.460 1.500 1.385 1.500 10,857,476 +0.17(+12.78%)
Mar 16, 2016 1.190 1.350 1.190 1.330 7,597,346 +0.07(+5.56%)
Mar 15, 2016 1.360 1.360 1.200 1.260 6,530,349 -0.17(-11.89%)
Mar 14, 2016 1.380 1.480 1.370 1.430 7,956,833 +0.00(+0.00%)
Mar 11, 2016 1.440 1.490 1.350 1.430 12,040,511 -0.03(-2.05%)
Mar 10, 2016 1.300 1.460 1.300 1.460 13,015,497 +0.18(+14.06%)
Mar 09, 2016 1.330 1.340 1.270 1.280 9,702,097 +0.03(+2.40%)
Mar 08, 2016 1.280 1.310 1.200 1.250 11,585,248 -0.03(-2.34%)
Mar 07, 2016 1.270 1.330 1.255 1.280 12,001,904 +0.05(+4.07%)
Mar 04, 2016 1.150 1.300 1.110 1.230 20,370,748 +0.20(+19.42%)
Mar 03, 2016 1.030 1.060 1.000 1.030 31,261,112 +0.08(+8.42%)
Mar 02, 2016 0.9181 0.9677 0.9022 0.9500 9,289,003 +0.04(+4.86%)
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.