Gerdau S.A. (NY: GGB )

5.750 USD +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.400 3.410 3.330 3.340 5,631,000 -0.12(-3.47%)
Jul 30, 2020 3.440 3.485 3.370 3.460 2,931,805 -0.02(-0.57%)
Jul 29, 2020 3.500 3.540 3.460 3.480 4,743,164 +0.04(+1.16%)
Jul 28, 2020 3.420 3.478 3.395 3.440 4,652,638 -0.05(-1.43%)
Jul 27, 2020 3.350 3.500 3.340 3.490 16,089,731 +0.18(+5.44%)
Jul 24, 2020 3.110 3.320 3.080 3.310 8,619,400 +0.15(+4.75%)
Jul 23, 2020 3.270 3.290 3.130 3.160 6,474,990 -0.14(-4.24%)
Jul 22, 2020 3.150 3.300 3.120 3.300 7,551,434 +0.20(+6.45%)
Jul 21, 2020 3.100 3.130 3.060 3.100 3,778,867 +0.03(+0.98%)
Jul 20, 2020 3.050 3.090 3.030 3.070 2,959,068 +0.03(+0.99%)
Jul 17, 2020 3.090 3.095 3.030 3.040 2,253,200 -0.01(-0.33%)
Jul 16, 2020 3.070 3.090 3.020 3.050 2,627,833 -0.05(-1.61%)
Jul 15, 2020 3.170 3.180 3.055 3.100 5,186,783 -0.04(-1.27%)
Jul 14, 2020 3.000 3.170 2.960 3.140 12,454,614 +0.12(+3.97%)
Jul 13, 2020 3.160 3.200 3.010 3.020 4,896,304 -0.04(-1.31%)
Jul 10, 2020 3.000 3.080 2.990 3.060 15,855,400 +0.03(+0.99%)
Jul 09, 2020 3.040 3.060 2.940 3.030 11,685,262 +0.01(+0.33%)
Jul 08, 2020 3.010 3.045 2.960 3.020 12,607,083 +0.08(+2.72%)
Jul 07, 2020 3.040 3.040 2.920 2.940 9,383,598 -0.11(-3.61%)
Jul 06, 2020 3.070 3.090 3.005 3.050 5,516,518 +0.09(+3.04%)
Jul 02, 2020 2.980 3.045 2.940 2.960 6,228,700 +0.05(+1.72%)
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.