Gerdau S.A. ADR (NY: GGB )

5.000 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.020 6.020 5.850 5.900 20,038,392 -0.18(-2.96%)
Jun 29, 2021 6.220 6.230 5.990 6.080 35,935,136 -0.08(-1.30%)
Jun 28, 2021 6.230 6.240 6.050 6.160 13,568,713 -0.01(-0.16%)
Jun 25, 2021 6.290 6.340 6.170 6.170 11,792,018 -0.05(-0.80%)
Jun 24, 2021 6.080 6.320 6.020 6.220 13,128,232 +0.25(+4.19%)
Jun 23, 2021 5.990 6.060 5.940 5.970 9,320,961 +0.01(+0.17%)
Jun 22, 2021 5.900 6.010 5.850 5.960 14,692,246 +0.03(+0.51%)
Jun 21, 2021 5.710 5.985 5.680 5.930 11,574,080 +0.18(+3.13%)
Jun 18, 2021 5.810 5.860 5.690 5.750 14,602,197 +0.04(+0.70%)
Jun 17, 2021 5.930 5.930 5.680 5.710 27,386,029 -0.25(-4.19%)
Jun 16, 2021 6.240 6.250 5.910 5.960 19,247,946 -0.35(-5.55%)
Jun 15, 2021 6.300 6.330 6.163 6.310 9,464,606 -0.02(-0.32%)
Jun 14, 2021 6.440 6.450 6.300 6.330 7,387,894 -0.10(-1.56%)
Jun 11, 2021 6.430 6.445 6.323 6.430 9,203,304 +0.09(+1.42%)
Jun 10, 2021 6.350 6.380 6.255 6.340 9,427,793 +0.04(+0.63%)
Jun 09, 2021 6.220 6.400 6.200 6.300 14,656,663 +0.07(+1.12%)
Jun 08, 2021 6.340 6.390 6.220 6.230 9,289,491 -0.08(-1.27%)
Jun 07, 2021 6.340 6.380 6.255 6.310 9,012,056 -0.15(-2.32%)
Jun 04, 2021 6.580 6.590 6.410 6.460 12,153,985 +0.01(+0.16%)
Jun 03, 2021 6.500 6.510 6.370 6.450 5,458,916 -0.14(-2.12%)
Jun 02, 2021 6.540 6.690 6.520 6.590 11,852,481 -0.03(-0.45%)
Jun 01, 2021 6.490 6.640 6.440 6.620 12,981,270 +0.37(+5.92%)
May 28, 2021 6.260 6.350 6.160 6.250 13,279,578 -0.10(-1.57%)
May 27, 2021 6.240 6.410 6.200 6.350 23,585,108 +0.24(+3.93%)
May 26, 2021 5.970 6.160 5.950 6.110 15,332,034 +0.06(+0.99%)
May 25, 2021 6.280 6.290 6.015 6.050 16,534,572 -0.11(-1.79%)
May 24, 2021 6.220 6.260 6.140 6.160 41,393,563 -0.17(-2.69%)
May 21, 2021 6.510 6.580 6.290 6.330 16,357,043 -0.21(-3.21%)
May 20, 2021 6.710 6.725 6.505 6.540 12,474,848 -0.16(-2.39%)
May 19, 2021 6.620 6.800 6.460 6.700 22,177,116 -0.11(-1.62%)
May 18, 2021 6.750 6.875 6.690 6.810 21,630,165 +0.12(+1.79%)
May 17, 2021 6.520 6.740 6.505 6.690 17,430,001 +0.11(+1.67%)
May 14, 2021 6.660 6.695 6.445 6.580 26,358,337 -0.14(-2.08%)
May 13, 2021 6.810 7.030 6.680 6.720 30,644,359 -0.20(-2.89%)
May 12, 2021 7.120 7.190 6.870 6.920 26,847,003 -0.34(-4.68%)
May 11, 2021 6.820 7.268 6.800 7.260 35,022,213 +0.32(+4.61%)
May 10, 2021 7.110 7.140 6.920 6.940 25,300,500 +0.02(+0.29%)
May 07, 2021 6.850 6.965 6.770 6.920 20,992,324 +0.07(+1.02%)
May 06, 2021 6.550 6.860 6.540 6.850 26,866,708 +0.38(+5.87%)
May 05, 2021 6.400 6.540 6.310 6.470 25,989,093 +0.45(+7.48%)
May 04, 2021 5.990 6.110 5.950 6.020 22,283,441 +0.00(+0.00%)
May 03, 2021 6.100 6.137 5.964 6.020 28,847,733 -0.12(-1.95%)
Apr 30, 2021 6.290 6.390 6.120 6.140 23,882,900 -0.31(-4.81%)
Apr 29, 2021 6.530 6.530 6.290 6.450 22,697,848 -0.02(-0.31%)
Apr 28, 2021 6.330 6.510 6.322 6.470 18,421,116 +0.16(+2.54%)
Apr 27, 2021 6.270 6.370 6.235 6.310 24,098,236 +0.01(+0.16%)
Apr 26, 2021 6.150 6.310 6.100 6.300 24,118,608 +0.19(+3.11%)
Apr 23, 2021 6.140 6.205 5.940 6.110 36,036,200 +0.01(+0.16%)
Apr 22, 2021 5.970 6.130 5.850 6.100 27,088,909 +0.17(+2.87%)
Apr 21, 2021 5.770 5.930 5.680 5.930 10,151,951 +0.15(+2.60%)
Apr 20, 2021 5.870 5.870 5.720 5.780 24,786,103 -0.08(-1.37%)
Apr 19, 2021 5.760 5.940 5.720 5.860 23,970,478 +0.04(+0.69%)
Apr 16, 2021 5.740 5.850 5.610 5.820 20,558,000 +0.06(+1.04%)
Apr 15, 2021 5.800 5.830 5.680 5.760 19,139,545 +0.09(+1.59%)
Apr 14, 2021 5.580 5.747 5.575 5.670 20,829,141 +0.09(+1.61%)
Apr 13, 2021 5.380 5.650 5.360 5.580 28,784,584 +0.17(+3.14%)
Apr 12, 2021 5.540 5.550 5.350 5.410 19,126,600 -0.07(-1.28%)
Apr 09, 2021 5.410 5.500 5.365 5.480 20,306,900 +0.00(+0.00%)
Apr 08, 2021 5.510 5.560 5.410 5.480 21,868,220 +0.06(+1.11%)
Apr 07, 2021 5.400 5.530 5.330 5.420 33,109,969 +0.09(+1.69%)
Apr 06, 2021 5.190 5.370 5.190 5.330 23,202,159 +0.18(+3.50%)
Apr 05, 2021 5.250 5.309 5.110 5.150 26,065,893 +0.04(+0.78%)
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.