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 (%)
Aug 31, 2018 3.293 3.293 3.293 0 +0.08(+2.63%)
Aug 30, 2018 3.318 3.327 3.178 3.209 7,790,238 -0.11(-3.31%)
Aug 29, 2018 3.301 3.377 3.276 3.318 8,473,356 +0.01(+0.25%)
Aug 28, 2018 3.285 3.310 3.217 3.310 11,003,389 +0.00(+0.00%)
Aug 27, 2018 3.259 3.335 3.259 3.310 7,300,336 +0.06(+1.82%)
Aug 24, 2018 3.293 3.301 3.209 3.251 5,777,700 +0.06(+1.85%)
Aug 23, 2018 3.361 3.390 3.183 3.192 7,801,372 -0.16(-4.69%)
Aug 22, 2018 3.248 3.349 3.223 3.349 8,278,007 +0.07(+2.04%)
Aug 21, 2018 3.366 3.416 3.265 3.282 10,958,315 -0.12(-3.45%)
Aug 20, 2018 3.349 3.422 3.315 3.399 7,726,243 +0.08(+2.53%)
Aug 17, 2018 3.248 3.340 3.198 3.315 11,843,292 +0.03(+1.02%)
Aug 16, 2018 3.382 3.386 3.269 3.282 8,540,373 -0.03(-0.76%)
Aug 15, 2018 3.391 3.413 3.299 3.307 9,983,541 -0.17(-4.82%)
Aug 14, 2018 3.432 3.474 3.395 3.474 8,914,355 +0.11(+3.23%)
Aug 13, 2018 3.432 3.466 3.286 3.366 10,240,890 -0.09(-2.66%)
Aug 10, 2018 3.491 3.495 3.382 3.458 16,329,364 -0.18(-4.84%)
Aug 09, 2018 3.784 3.792 3.611 3.633 9,943,050 -0.18(-4.82%)
Aug 08, 2018 3.868 3.872 3.717 3.818 18,855,416 +0.14(+3.87%)
Aug 07, 2018 3.818 3.822 3.659 3.675 11,087,983 -0.08(-2.23%)
Aug 06, 2018 3.801 3.826 3.742 3.759 5,068,409 -0.05(-1.32%)
Aug 03, 2018 3.734 3.843 3.684 3.809 7,111,876 +0.12(+3.17%)
Aug 02, 2018 3.566 3.721 3.550 3.692 11,638,370 +0.08(+2.08%)
Aug 01, 2018 3.659 3.734 3.617 3.617 16,869,682 -0.07(-1.82%)
Jul 31, 2018 3.759 3.801 3.650 3.684 10,046,948 -0.10(-2.65%)
Jul 30, 2018 3.792 3.809 3.742 3.784 5,226,439 +0.04(+1.12%)
Jul 27, 2018 3.667 3.767 3.654 3.742 9,222,624 +0.13(+3.71%)
Jul 26, 2018 3.692 3.692 3.583 3.608 9,494,400 -0.12(-3.15%)
Jul 25, 2018 3.725 3.763 3.654 3.725 10,704,957 +0.01(+0.23%)
Jul 24, 2018 3.742 3.767 3.675 3.717 11,382,970 +0.13(+3.74%)
Jul 23, 2018 3.566 3.608 3.550 3.583 7,910,980 +0.05(+1.42%)
Jul 20, 2018 3.550 3.600 3.516 3.533 13,173,253 +0.11(+3.18%)
Jul 19, 2018 3.407 3.432 3.328 3.424 8,576,374 -0.09(-2.62%)
Jul 18, 2018 3.516 3.566 3.449 3.516 9,127,976 +0.04(+1.20%)
Jul 17, 2018 3.382 3.533 3.366 3.474 10,502,559 +0.11(+3.23%)
Jul 16, 2018 3.324 3.377 3.265 3.366 9,137,912 +0.02(+0.50%)
Jul 13, 2018 3.349 3.395 3.303 3.349 3,795,901 +0.00(+0.00%)
Jul 12, 2018 3.240 3.374 3.215 3.349 9,908,675 +0.14(+4.44%)
Jul 11, 2018 3.265 3.290 3.165 3.206 12,039,512 -0.13(-3.77%)
Jul 10, 2018 3.382 3.396 3.286 3.332 15,609,631 -0.02(-0.50%)
Jul 09, 2018 3.324 3.399 3.290 3.349 8,529,375 +0.05(+1.52%)
Jul 06, 2018 3.165 3.357 3.148 3.299 22,936,614 +0.11(+3.41%)
Jul 05, 2018 3.181 3.240 3.081 3.190 25,159,328 +0.18(+6.13%)
Jul 03, 2018 3.006 3.006 3.006 0 +0.06(+1.99%)
Jul 02, 2018 2.905 2.989 2.897 2.947 8,998,149 -0.02(-0.57%)
Jun 29, 2018 3.066 2.930 2.964 11,957,124 -0.04(-1.39%)
Jun 28, 2018 2.913 3.039 2.859 3.006 20,351,986 +0.12(+4.06%)
Jun 27, 2018 2.947 2.997 2.817 2.888 13,542,847 -0.05(-1.71%)
Jun 26, 2018 3.039 3.047 2.930 2.939 9,793,571 -0.13(-4.10%)
Jun 25, 2018 3.148 3.156 2.980 3.064 13,028,685 -0.08(-2.66%)
Jun 22, 2018 3.173 3.177 3.047 3.148 12,602,791 +0.06(+1.90%)
Jun 21, 2018 3.223 3.248 3.072 3.089 10,689,724 -0.16(-4.90%)
Jun 20, 2018 3.190 3.294 3.123 3.248 24,303,980 +0.14(+4.58%)
Jun 19, 2018 3.064 3.152 3.016 3.106 17,620,882 -0.04(-1.33%)
Jun 18, 2018 3.064 3.165 3.022 3.148 10,566,625 +0.03(+1.08%)
Jun 15, 2018 3.131 3.039 3.114 10,059,652 -0.02(-0.53%)
Jun 14, 2018 3.257 3.273 3.098 3.131 7,459,128 -0.13(-3.86%)
Jun 13, 2018 3.240 3.307 3.148 3.257 12,479,801 +0.00(+0.00%)
Jun 12, 2018 3.223 3.290 3.198 3.257 9,048,304 +0.07(+2.10%)
Jun 11, 2018 3.324 3.328 3.173 3.190 10,795,767 -0.03(-0.78%)
Jun 08, 2018 3.232 3.303 3.089 3.215 12,691,712 +0.04(+1.32%)
Jun 07, 2018 3.399 3.407 2.947 3.173 27,459,992 -0.33(-9.33%)
Jun 06, 2018 3.458 3.499 13,815,740 -0.05(-1.42%)
Jun 05, 2018 3.617 3.667 3.516 3.550 17,587,076 -0.01(-0.24%)
Jun 04, 2018 3.466 3.566 3.441 3.558 19,175,028 +0.13(+3.91%)
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.