Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.030 3.090 3.015 3.050 7,123,021 +0.03(+0.99%)
Jun 29, 2017 3.090 3.120 2.975 3.020 7,909,465 -0.06(-1.95%)
Jun 28, 2017 3.000 3.100 3.000 3.080 8,207,795 +0.14(+4.76%)
Jun 27, 2017 2.980 3.035 2.940 2.940 4,831,253 -0.04(-1.34%)
Jun 26, 2017 2.920 3.000 2.880 2.980 7,641,136 +0.11(+3.83%)
Jun 23, 2017 2.780 2.910 2.745 2.870 10,314,251 +0.09(+3.24%)
Jun 22, 2017 2.700 2.780 2.694 2.780 4,541,821 +0.09(+3.35%)
Jun 21, 2017 2.670 2.720 2.640 2.690 5,845,560 +0.04(+1.51%)
Jun 20, 2017 2.700 2.715 2.620 2.650 9,074,230 -0.08(-2.93%)
Jun 19, 2017 2.700 2.780 2.700 2.730 3,991,432 +0.03(+1.11%)
Jun 16, 2017 2.680 2.730 2.660 2.700 6,350,835 +0.02(+0.75%)
Jun 15, 2017 2.750 2.760 2.600 2.680 7,821,677 -0.09(-3.25%)
Jun 14, 2017 2.850 2.870 2.740 2.770 7,416,102 -0.05(-1.77%)
Jun 13, 2017 2.820 2.870 2.790 2.820 10,566,450 +0.00(+0.00%)
Jun 12, 2017 2.880 2.935 2.800 2.820 9,090,629 -0.07(-2.42%)
Jun 09, 2017 2.910 2.980 2.880 2.890 8,000,616 -0.01(-0.34%)
Jun 08, 2017 2.750 2.920 2.730 2.900 9,965,943 +0.10(+3.57%)
Jun 07, 2017 2.860 2.890 2.760 2.800 12,013,995 -0.02(-0.71%)
Jun 06, 2017 2.840 2.900 2.770 2.820 9,166,773 +0.00(+0.00%)
Jun 05, 2017 2.860 2.900 2.800 2.820 3,869,334 -0.06(-2.08%)
Jun 02, 2017 2.950 2.960 2.880 2.880 5,440,048 +0.00(+0.00%)
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.