Gerdau S.A. ADR (NY: GGB )

6.350 -0.200 (-3.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.959 2.967 2.898 2.906 6,471,042 -0.10(-3.47%)
Jul 30, 2020 2.993 3.033 2.932 3.011 3,369,176 -0.02(-0.57%)
Jul 29, 2020 3.046 3.080 3.011 3.028 5,450,757 +0.03(+1.16%)
Jul 28, 2020 2.976 3.027 2.954 2.993 5,346,726 -0.04(-1.43%)
Jul 27, 2020 2.915 3.046 2.906 3.037 18,490,026 +0.16(+5.44%)
Jul 24, 2020 2.706 2.889 2.680 2.880 9,905,257 +0.13(+4.75%)
Jul 23, 2020 2.845 2.863 2.724 2.750 7,440,940 -0.12(-4.24%)
Jul 22, 2020 2.741 2.872 2.715 2.872 8,677,970 +0.17(+6.45%)
Jul 21, 2020 2.698 2.724 2.663 2.698 4,342,605 +0.03(+0.98%)
Jul 20, 2020 2.654 2.689 2.637 2.671 3,400,507 +0.03(+0.99%)
Jul 17, 2020 2.689 2.693 2.637 2.645 2,589,336 -0.01(-0.33%)
Jul 16, 2020 2.671 2.689 2.628 2.654 3,019,857 -0.04(-1.61%)
Jul 15, 2020 2.758 2.767 2.658 2.698 5,960,556 -0.03(-1.27%)
Jul 14, 2020 2.611 2.758 2.576 2.732 14,312,615 +0.10(+3.97%)
Jul 13, 2020 2.750 2.785 2.619 2.628 5,626,743 -0.03(-1.31%)
Jul 10, 2020 2.611 2.680 2.602 2.663 18,220,736 +0.03(+0.99%)
Jul 09, 2020 2.645 2.663 2.558 2.637 13,428,490 +0.01(+0.33%)
Jul 08, 2020 2.619 2.650 2.576 2.628 14,487,830 +0.07(+2.72%)
Jul 07, 2020 2.645 2.645 2.541 2.558 10,783,460 -0.10(-3.61%)
Jul 06, 2020 2.671 2.689 2.615 2.654 6,339,482 +0.08(+3.04%)
Jul 02, 2020 2.593 2.650 2.558 2.576 7,157,908 +0.04(+1.72%)
Jul 01, 2020 2.584 2.615 2.489 2.532 10,465,347 -0.04(-1.69%)
Jun 30, 2020 2.489 2.602 2.463 2.576 6,367,725 +0.07(+2.78%)
Jun 29, 2020 2.471 2.532 2.423 2.506 6,479,599 +0.10(+3.97%)
Jun 26, 2020 2.515 2.550 2.393 2.410 10,073,842 -0.18(-7.05%)
Jun 25, 2020 2.593 2.619 2.489 2.593 7,157,782 +0.00(+0.00%)
Jun 24, 2020 2.593 2.658 2.506 2.593 23,806,124 -0.04(-1.65%)
Jun 23, 2020 2.611 2.758 2.603 2.637 18,998,900 +0.13(+5.21%)
Jun 22, 2020 2.532 2.602 2.489 2.506 7,001,582 -0.01(-0.35%)
Jun 19, 2020 2.550 2.679 2.489 2.515 15,491,775 +0.03(+1.40%)
Jun 18, 2020 2.393 2.489 2.349 2.480 10,616,338 +0.02(+0.71%)
Jun 17, 2020 2.454 2.515 2.419 2.463 7,601,934 -0.05(-2.08%)
Jun 16, 2020 2.471 2.524 2.384 2.515 19,910,350 +0.19(+8.24%)
Jun 15, 2020 2.228 2.363 2.211 2.323 7,679,981 -0.07(-2.91%)
Jun 12, 2020 2.410 2.467 2.315 2.393 9,144,154 +0.14(+6.18%)
Jun 11, 2020 2.497 2.497 2.236 2.254 7,770,169 -0.29(-11.30%)
Jun 10, 2020 2.671 2.685 2.532 2.541 13,655,572 -0.15(-5.50%)
Jun 09, 2020 2.663 2.704 2.632 2.689 11,853,985 -0.11(-4.04%)
Jun 08, 2020 2.706 2.811 2.698 2.802 16,419,868 +0.10(+3.87%)
Jun 05, 2020 2.785 2.819 2.663 2.698 13,246,963 +0.06(+2.31%)
Jun 04, 2020 2.637 2.689 2.567 2.637 10,722,739 -0.01(-0.33%)
Jun 03, 2020 2.489 2.698 2.450 2.645 51,105,456 +0.25(+10.55%)
Jun 02, 2020 2.289 2.428 2.289 2.393 9,005,747 +0.20(+9.13%)
Jun 01, 2020 2.193 2.228 2.162 2.193 5,781,871 +0.02(+0.80%)
May 29, 2020 2.167 2.210 2.080 2.175 9,017,629 -0.02(-0.79%)
May 28, 2020 2.219 2.236 2.106 2.193 11,586,799 -0.02(-0.79%)
May 27, 2020 2.045 2.210 2.028 2.210 11,029,282 +0.26(+13.39%)
May 26, 2020 2.062 2.079 1.932 1.949 11,076,724 +0.12(+6.67%)
May 22, 2020 1.853 1.853 1.786 1.827 5,302,439 -0.03(-1.87%)
May 21, 2020 1.862 1.932 1.810 1.862 8,515,656 +0.03(+1.90%)
May 20, 2020 1.853 1.906 1.827 1.827 8,957,346 +0.02(+0.96%)
May 19, 2020 1.836 1.880 1.788 1.810 6,689,851 -0.02(-0.95%)
May 18, 2020 1.758 1.845 1.749 1.827 12,333,178 +0.17(+10.53%)
May 15, 2020 1.732 1.766 1.636 1.653 8,702,064 -0.11(-6.40%)
May 14, 2020 1.627 1.775 1.597 1.766 22,322,288 +0.06(+3.57%)
May 13, 2020 1.819 1.819 1.684 1.706 7,668,925 -0.10(-5.31%)
May 12, 2020 1.914 1.941 1.793 1.801 8,931,541 -0.07(-3.72%)
May 11, 2020 1.932 1.954 1.862 1.871 9,714,033 -0.12(-6.11%)
May 08, 2020 1.932 2.014 1.910 1.993 28,942,488 +0.13(+7.01%)
May 07, 2020 1.801 1.897 1.793 1.862 12,290,390 +0.09(+4.90%)
May 06, 2020 1.775 1.836 1.697 1.775 7,302,371 -0.03(-1.45%)
May 05, 2020 1.862 1.901 1.784 1.801 8,272,333 -0.03(-1.43%)
May 04, 2020 1.758 1.827 1.732 1.827 5,480,137 +0.03(+1.94%)
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.