Gerdau S.A. ADR (NY: GGB )

5.090 USD -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.990 3.015 2.890 2.900 10,661,443 -0.11(-3.65%)
May 30, 2017 2.950 3.010 2.920 3.010 11,241,209 +0.12(+4.15%)
May 26, 2017 2.910 2.940 2.860 2.890 9,417,740 +0.01(+0.35%)
May 25, 2017 2.890 2.980 2.820 2.880 8,846,327 -0.02(-0.69%)
May 24, 2017 2.970 3.000 2.900 2.900 11,165,218 -0.07(-2.36%)
May 23, 2017 2.820 2.980 2.810 2.970 11,122,193 +0.15(+5.32%)
May 22, 2017 2.800 2.849 2.710 2.820 11,046,292 -0.06(-2.08%)
May 19, 2017 2.810 2.950 2.762 2.880 8,753,863 +0.23(+8.68%)
May 18, 2017 2.760 2.890 2.600 2.650 21,950,937 -0.54(-16.93%)
May 17, 2017 3.260 3.315 3.170 3.190 8,227,024 -0.11(-3.33%)
May 16, 2017 3.240 3.310 3.163 3.300 8,855,724 +0.14(+4.43%)
May 15, 2017 3.080 3.205 3.080 3.160 13,986,431 +0.13(+4.29%)
May 12, 2017 3.150 3.180 3.020 3.030 6,166,602 -0.10(-3.19%)
May 11, 2017 3.020 3.150 2.980 3.130 8,176,612 +0.10(+3.30%)
May 10, 2017 3.050 3.090 3.020 3.030 9,590,679 +0.08(+2.71%)
May 09, 2017 2.870 2.980 2.860 2.950 7,044,623 +0.11(+3.87%)
May 08, 2017 2.860 2.910 2.800 2.840 4,904,204 -0.05(-1.73%)
May 05, 2017 2.910 2.970 2.880 2.890 7,712,765 +0.00(+0.00%)
May 04, 2017 2.920 2.930 2.820 2.890 14,424,548 -0.09(-3.02%)
May 03, 2017 3.140 3.140 2.960 2.980 11,776,777 -0.17(-5.40%)
May 02, 2017 3.090 3.170 3.075 3.150 4,787,650 +0.07(+2.27%)
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.