Gerdau S.A. ADR (NY: GGB )

5.930 USD -0.200 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.490 4.540 4.360 4.400 8,411,217 -0.12(-2.65%)
Jul 30, 2018 4.530 4.550 4.470 4.520 4,375,529 +0.05(+1.12%)
Jul 27, 2018 4.380 4.500 4.365 4.470 7,721,100 +0.16(+3.71%)
Jul 26, 2018 4.410 4.410 4.280 4.310 7,948,628 -0.14(-3.15%)
Jul 25, 2018 4.450 4.495 4.365 4.450 8,962,096 +0.01(+0.23%)
Jul 24, 2018 4.470 4.500 4.390 4.440 9,529,723 +0.16(+3.74%)
Jul 23, 2018 4.260 4.310 4.240 4.280 6,623,003 +0.06(+1.42%)
Jul 20, 2018 4.240 4.300 4.200 4.220 11,028,532 +0.13(+3.18%)
Jul 19, 2018 4.070 4.100 3.975 4.090 7,180,065 -0.11(-2.62%)
Jul 18, 2018 4.200 4.260 4.120 4.200 7,641,861 +0.05(+1.20%)
Jul 17, 2018 4.040 4.220 4.020 4.150 8,792,650 +0.13(+3.23%)
Jul 16, 2018 3.970 4.034 3.900 4.020 7,650,180 +0.02(+0.50%)
Jul 13, 2018 4.000 4.055 3.945 4.000 3,177,895 +0.00(+0.00%)
Jul 12, 2018 3.870 4.030 3.840 4.000 8,295,456 +0.17(+4.44%)
Jul 11, 2018 3.900 3.930 3.780 3.830 10,079,374 -0.15(-3.77%)
Jul 10, 2018 4.040 4.056 3.925 3.980 13,068,246 -0.02(-0.50%)
Jul 09, 2018 3.970 4.060 3.930 4.000 7,140,718 +0.06(+1.52%)
Jul 06, 2018 3.780 4.010 3.760 3.940 19,202,332 +0.13(+3.41%)
Jul 05, 2018 3.800 3.870 3.680 3.810 21,063,168 +0.22(+6.13%)
Jul 03, 2018 3.590 3.590 3.590 0 +0.07(+1.99%)
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.