Gerdau S.A. (NY: GGB )

6.920 USD +0.070 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.330 2.360 2.280 2.360 6,704,044 +0.05(+2.16%)
Jul 28, 2016 2.330 2.350 2.253 2.310 8,259,672 -0.04(-1.70%)
Jul 27, 2016 2.320 2.386 2.320 2.350 13,389,931 +0.06(+2.62%)
Jul 26, 2016 2.180 2.290 2.170 2.290 12,539,754 +0.13(+6.02%)
Jul 25, 2016 2.210 2.220 2.130 2.160 7,725,881 -0.02(-0.92%)
Jul 22, 2016 2.090 2.190 2.060 2.180 8,450,644 +0.12(+5.83%)
Jul 21, 2016 2.080 2.120 2.040 2.060 10,238,803 +0.02(+0.98%)
Jul 20, 2016 2.080 2.110 2.040 2.040 7,523,938 -0.05(-2.39%)
Jul 19, 2016 2.120 2.150 2.060 2.090 7,962,192 -0.05(-2.34%)
Jul 18, 2016 2.070 2.160 2.050 2.140 10,172,322 +0.07(+3.38%)
Jul 15, 2016 2.040 2.090 2.020 2.070 6,640,237 +0.03(+1.47%)
Jul 14, 2016 2.150 2.165 2.030 2.040 8,057,360 -0.04(-1.92%)
Jul 13, 2016 2.000 2.100 1.870 2.080 17,607,215 +0.07(+3.48%)
Jul 12, 2016 1.940 2.035 1.940 2.010 22,141,009 +0.13(+6.91%)
Jul 11, 2016 1.870 1.900 1.840 1.880 6,964,367 +0.04(+2.17%)
Jul 08, 2016 1.830 1.860 1.825 1.840 3,327,784 +0.08(+4.55%)
Jul 07, 2016 1.830 1.860 1.750 1.760 2,828,201 -0.04(-2.22%)
Jul 06, 2016 1.790 1.820 1.720 1.800 3,843,956 +0.01(+0.56%)
Jul 05, 2016 1.870 1.900 1.785 1.790 3,764,703 -0.11(-5.79%)
Jul 01, 2016 1.820 1.900 1.900 1.900 10,090,000 +0.08(+4.40%)
Jun 30, 2016 1.750 1.820 1.730 1.820 11,683,207 +0.07(+4.00%)
Jun 29, 2016 1.760 1.805 1.735 1.750 8,865,122 +0.04(+2.34%)
Jun 28, 2016 1.730 1.750 1.670 1.710 8,202,394 +0.05(+3.01%)
Jun 27, 2016 1.740 1.740 1.630 1.660 4,175,298 -0.04(-2.35%)
Jun 24, 2016 1.710 1.790 1.680 1.700 8,369,914 -0.16(-8.60%)
Jun 23, 2016 1.740 1.860 1.720 1.860 6,545,692 +0.16(+9.41%)
Jun 22, 2016 1.690 1.750 1.680 1.700 2,684,506 +0.02(+1.19%)
Jun 21, 2016 1.720 1.730 1.655 1.680 6,137,843 -0.03(-1.75%)
Jun 20, 2016 1.770 1.780 1.690 1.710 2,401,352 -0.01(-0.58%)
Jun 17, 2016 1.760 1.790 1.700 1.720 4,835,528 +0.01(+0.58%)
Jun 16, 2016 1.660 1.720 1.610 1.710 2,650,746 +0.03(+1.79%)
Jun 15, 2016 1.640 1.700 1.630 1.680 3,445,788 +0.07(+4.35%)
Jun 14, 2016 1.660 1.730 1.580 1.610 5,707,428 -0.05(-3.01%)
Jun 13, 2016 1.630 1.680 1.610 1.660 6,314,183 -0.02(-1.19%)
Jun 10, 2016 1.700 1.740 1.680 1.680 2,620,354 -0.11(-6.15%)
Jun 09, 2016 1.890 1.890 1.780 1.790 5,011,111 -0.13(-6.77%)
Jun 08, 2016 1.870 1.920 1.845 1.920 5,285,621 +0.13(+7.26%)
Jun 07, 2016 1.770 1.860 1.770 1.790 4,682,377 +0.00(+0.00%)
Jun 06, 2016 1.730 1.810 1.710 1.790 8,233,852 +0.10(+5.92%)
Jun 03, 2016 1.620 1.745 1.620 1.690 17,692,173 +0.11(+6.96%)
Jun 02, 2016 1.540 1.610 1.520 1.580 5,873,521 +0.02(+1.28%)
Jun 01, 2016 1.540 1.570 1.500 1.560 5,545,850 +0.02(+1.30%)
May 31, 2016 1.550 1.580 1.505 1.540 9,704,433 -0.04(-2.53%)
May 27, 2016 1.620 1.580 1.580 1.580 9,268,900 -0.09(-5.39%)
May 26, 2016 1.630 1.700 1.620 1.670 7,280,523 +0.06(+3.73%)
May 25, 2016 1.600 1.670 1.582 1.610 5,825,829 +0.03(+1.90%)
May 24, 2016 1.640 1.670 1.540 1.580 8,309,436 -0.04(-2.47%)
May 23, 2016 1.580 1.670 1.555 1.620 9,586,051 +0.00(+0.00%)
May 20, 2016 1.610 1.670 1.580 1.620 8,283,835 +0.05(+3.18%)
May 19, 2016 1.600 1.600 1.525 1.570 5,438,954 -0.06(-3.68%)
May 18, 2016 1.640 1.730 1.620 1.630 11,791,182 -0.08(-4.68%)
May 17, 2016 1.620 1.760 1.590 1.710 22,434,192 -0.01(-0.58%)
May 16, 2016 1.890 1.950 1.660 1.720 18,066,837 -0.13(-7.03%)
May 13, 2016 1.980 2.000 1.830 1.850 13,815,298 -0.15(-7.50%)
May 12, 2016 2.080 2.110 1.950 2.000 6,579,093 -0.09(-4.31%)
May 11, 2016 2.080 2.150 2.020 2.090 7,256,439 +0.08(+3.98%)
May 10, 2016 2.000 2.040 1.960 2.010 8,128,588 +0.11(+5.79%)
May 09, 2016 1.980 1.980 1.810 1.900 11,335,924 -0.14(-6.86%)
May 06, 2016 1.900 2.050 1.880 2.040 7,336,163 +0.11(+5.70%)
May 05, 2016 2.100 2.110 1.920 1.930 5,145,944 -0.11(-5.39%)
May 04, 2016 1.920 2.090 1.900 2.040 14,058,461 +0.08(+4.08%)
May 03, 2016 2.060 2.070 1.935 1.960 11,183,351 -0.18(-8.41%)
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.