Gerdau S.A. ADR (NY: GGB )

4.630 USD -0.320 (-6.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.050 6.140 5.890 5.930 6,937,733 -0.20(-3.26%)
Jul 29, 2021 6.050 6.140 6.020 6.130 9,193,668 +0.18(+3.03%)
Jul 28, 2021 5.940 5.990 5.840 5.950 4,446,428 +0.05(+0.85%)
Jul 27, 2021 6.010 6.015 5.800 5.900 8,473,597 -0.18(-2.96%)
Jul 26, 2021 5.910 6.100 5.900 6.080 9,351,386 +0.24(+4.11%)
Jul 23, 2021 5.880 5.940 5.830 5.840 8,872,454 +0.02(+0.34%)
Jul 22, 2021 5.790 5.860 5.700 5.820 8,215,354 +0.00(+0.00%)
Jul 21, 2021 5.620 5.840 5.600 5.820 8,255,411 +0.22(+3.93%)
Jul 20, 2021 5.510 5.650 5.430 5.600 7,872,363 +0.03(+0.54%)
Jul 19, 2021 5.450 5.580 5.410 5.570 9,335,640 -0.15(-2.62%)
Jul 16, 2021 5.820 5.845 5.655 5.720 9,599,541 -0.09(-1.55%)
Jul 15, 2021 5.880 5.980 5.730 5.810 9,566,816 -0.05(-0.85%)
Jul 14, 2021 5.990 6.100 5.805 5.860 12,961,411 +0.03(+0.51%)
Jul 13, 2021 5.900 5.910 5.800 5.830 10,116,204 +0.00(+0.00%)
Jul 12, 2021 5.640 5.855 5.610 5.830 7,727,175 +0.12(+2.10%)
Jul 09, 2021 5.610 5.750 5.560 5.710 7,929,034 +0.21(+3.82%)
Jul 08, 2021 5.530 5.573 5.402 5.500 8,056,353 -0.21(-3.68%)
Jul 07, 2021 5.710 5.800 5.631 5.710 6,671,345 +0.07(+1.24%)
Jul 06, 2021 5.670 5.745 5.590 5.640 11,929,375 -0.18(-3.09%)
Jul 02, 2021 5.780 5.890 5.720 5.820 7,438,804 +0.13(+2.28%)
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.