Gerdau S.A. ADR (NY: GGB )

5.480 -0.070 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.166 2.209 2.079 2.175 9,021,537 -0.02(-0.79%)
May 28, 2020 2.218 2.235 2.105 2.192 11,591,820 -0.02(-0.79%)
May 27, 2020 2.044 2.209 2.027 2.209 11,034,062 +0.26(+13.39%)
May 26, 2020 2.061 2.078 1.931 1.948 11,081,524 +0.12(+6.67%)
May 22, 2020 1.853 1.853 1.785 1.827 5,304,737 -0.03(-1.87%)
May 21, 2020 1.861 1.931 1.809 1.861 8,519,347 +0.03(+1.90%)
May 20, 2020 1.853 1.905 1.827 1.827 8,961,227 +0.02(+0.96%)
May 19, 2020 1.835 1.879 1.787 1.809 6,692,750 -0.02(-0.95%)
May 18, 2020 1.757 1.844 1.748 1.827 12,338,523 +0.17(+10.53%)
May 15, 2020 1.731 1.766 1.635 1.653 8,705,835 -0.11(-6.40%)
May 14, 2020 1.627 1.774 1.596 1.766 22,331,962 +0.06(+3.57%)
May 13, 2020 1.818 1.818 1.683 1.705 7,672,249 -0.10(-5.31%)
May 12, 2020 1.914 1.940 1.792 1.800 8,935,411 -0.07(-3.72%)
May 11, 2020 1.931 1.953 1.861 1.870 9,718,243 -0.12(-6.11%)
May 08, 2020 1.931 2.014 1.909 1.992 28,955,030 +0.13(+7.01%)
May 07, 2020 1.800 1.896 1.792 1.861 12,295,716 +0.09(+4.90%)
May 06, 2020 1.774 1.835 1.696 1.774 7,305,535 -0.03(-1.45%)
May 05, 2020 1.861 1.901 1.783 1.800 8,275,918 -0.03(-1.43%)
May 04, 2020 1.757 1.827 1.731 1.827 5,482,512 +0.03(+1.94%)
May 01, 2020 1.827 1.838 1.748 1.792 2,571,488 -0.08(-4.19%)
Apr 30, 2020 1.922 1.944 1.861 1.870 6,383,753 -0.15(-7.33%)
Apr 29, 2020 1.957 2.066 1.957 2.018 7,681,326 +0.13(+6.91%)
Apr 28, 2020 1.835 1.931 1.809 1.887 14,905,251 +0.12(+6.90%)
Apr 27, 2020 1.748 1.800 1.696 1.766 7,483,505 +0.07(+4.10%)
Apr 24, 2020 1.853 1.857 1.653 1.696 16,444,675 -0.18(-9.72%)
Apr 23, 2020 1.887 1.970 1.861 1.879 8,447,184 +0.01(+0.46%)
Apr 22, 2020 1.896 1.931 1.861 1.870 8,540,000 +0.01(+0.47%)
Apr 21, 2020 1.879 1.896 1.792 1.861 6,671,600 -0.05(-2.73%)
Apr 20, 2020 1.983 2.027 1.914 1.914 13,707,059 -0.12(-5.98%)
Apr 17, 2020 2.001 2.070 1.974 2.035 7,804,831 +0.13(+6.85%)
Apr 16, 2020 1.914 1.931 1.827 1.905 12,360,777 +0.02(+0.92%)
Apr 15, 2020 1.835 1.914 1.809 1.887 7,646,550 -0.06(-3.13%)
Apr 14, 2020 1.948 2.001 1.905 1.948 9,705,094 +0.09(+4.67%)
Apr 13, 2020 1.792 1.896 1.740 1.861 15,169,926 +0.00(+0.00%)
Apr 09, 2020 1.905 1.940 1.800 1.861 28,271,890 +0.00(+0.00%)
Apr 08, 2020 1.731 1.887 1.705 1.861 14,868,573 +0.15(+8.63%)
Apr 07, 2020 1.740 1.792 1.687 1.714 8,938,528 +0.11(+7.06%)
Apr 06, 2020 1.592 1.679 1.548 1.600 15,476,236 +0.10(+6.36%)
Apr 03, 2020 1.592 1.609 1.479 1.505 8,903,235 -0.11(-6.99%)
Apr 02, 2020 1.609 1.687 1.566 1.618 11,681,810 +0.08(+5.08%)
Apr 01, 2020 1.609 1.648 1.540 1.540 13,274,234 -0.12(-7.33%)
Mar 31, 2020 1.679 1.783 1.644 1.661 42,034,160 +0.03(+2.14%)
Mar 30, 2020 1.722 1.740 1.618 1.627 11,992,176 -0.11(-6.50%)
Mar 27, 2020 1.774 1.835 1.718 1.740 12,362,392 -0.17(-9.09%)
Mar 26, 2020 1.957 1.992 1.796 1.914 17,660,406 +0.09(+4.76%)
Mar 25, 2020 1.714 1.879 1.627 1.827 22,395,674 +0.16(+9.38%)
Mar 24, 2020 1.600 1.687 1.574 1.670 12,347,285 +0.17(+11.63%)
Mar 23, 2020 1.522 1.553 1.435 1.496 13,374,134 -0.10(-6.52%)
Mar 20, 2020 1.766 1.792 1.535 1.600 11,204,319 -0.08(-4.66%)
Mar 19, 2020 1.505 1.774 1.461 1.679 12,207,891 +0.10(+6.63%)
Mar 18, 2020 1.661 1.766 1.496 1.574 8,546,867 -0.35(-18.10%)
Mar 17, 2020 1.887 1.992 1.757 1.922 9,106,356 +0.05(+2.79%)
Mar 16, 2020 1.696 2.009 1.627 1.870 8,581,611 -0.38(-16.99%)
Mar 13, 2020 2.270 2.279 1.901 2.253 10,086,601 +0.30(+15.62%)
Mar 12, 2020 1.974 2.040 1.583 1.948 18,541,084 -0.42(-17.65%)
Mar 11, 2020 2.549 2.609 2.192 2.366 20,101,986 -0.28(-10.53%)
Mar 10, 2020 2.644 2.679 2.444 2.644 14,489,937 +0.19(+7.80%)
Mar 09, 2020 2.679 2.801 2.444 2.453 13,683,713 -0.56(-18.50%)
Mar 06, 2020 3.010 3.103 2.940 3.010 12,530,360 -0.24(-7.49%)
Mar 05, 2020 3.349 3.375 3.140 3.253 16,598,496 -0.23(-6.73%)
Mar 04, 2020 3.462 3.523 3.349 3.488 14,205,730 +0.15(+4.43%)
Mar 03, 2020 3.401 3.497 3.253 3.340 20,467,806 -0.01(-0.26%)
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.