Gerdau S.A. (NY: GGB )

6.430 USD +0.090 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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%)
Jun 01, 2017 2.940 2.980 2.850 2.880 4,202,156 -0.02(-0.69%)
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%)
May 01, 2017 3.050 3.110 3.030 3.080 2,480,346 +0.03(+0.98%)
Apr 28, 2017 3.010 3.100 3.000 3.050 4,426,685 +0.06(+2.01%)
Apr 27, 2017 3.070 3.090 2.960 2.990 5,609,400 -0.08(-2.61%)
Apr 26, 2017 3.060 3.105 3.020 3.070 4,763,773 -0.03(-0.97%)
Apr 25, 2017 3.040 3.120 3.010 3.100 5,118,589 +0.02(+0.65%)
Apr 24, 2017 3.070 3.125 3.040 3.080 6,734,241 +0.06(+1.99%)
Apr 21, 2017 2.990 3.020 2.950 3.020 3,198,391 +0.03(+1.00%)
Apr 20, 2017 2.980 3.020 2.940 2.990 10,625,652 +0.07(+2.40%)
Apr 19, 2017 3.000 3.020 2.900 2.920 6,801,627 -0.04(-1.35%)
Apr 18, 2017 2.970 3.040 2.940 2.960 7,647,345 -0.09(-2.95%)
Apr 17, 2017 3.000 3.090 2.990 3.050 7,301,024 +0.09(+3.04%)
Apr 13, 2017 3.080 3.120 2.960 2.960 10,597,926 -0.06(-1.99%)
Apr 12, 2017 3.110 3.150 3.010 3.020 9,790,868 -0.16(-5.03%)
Apr 11, 2017 3.260 3.270 3.120 3.180 13,617,303 -0.06(-1.85%)
Apr 10, 2017 3.320 3.350 3.220 3.240 5,737,851 -0.08(-2.41%)
Apr 07, 2017 3.260 3.430 3.260 3.320 9,687,556 +0.04(+1.22%)
Apr 06, 2017 3.360 3.410 3.270 3.280 8,077,760 -0.09(-2.67%)
Apr 05, 2017 3.560 3.625 3.360 3.370 8,095,711 -0.13(-3.71%)
Apr 04, 2017 3.400 3.500 3.400 3.500 4,495,577 +0.07(+2.04%)
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.