Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.700 3.710 3.520 3.560 15,768,678 -0.10(-2.73%)
Jul 30, 2019 3.610 3.690 3.580 3.660 6,182,876 +0.02(+0.55%)
Jul 29, 2019 3.610 3.645 3.580 3.640 3,782,250 +0.04(+1.11%)
Jul 26, 2019 3.600 3.630 3.550 3.600 6,448,800 +0.01(+0.28%)
Jul 25, 2019 3.640 3.640 3.550 3.590 7,271,791 -0.06(-1.64%)
Jul 24, 2019 3.690 3.727 3.640 3.650 2,823,713 -0.06(-1.62%)
Jul 23, 2019 3.740 3.750 3.665 3.710 3,962,784 -0.02(-0.54%)
Jul 22, 2019 3.790 3.810 3.695 3.730 5,311,478 -0.06(-1.58%)
Jul 19, 2019 3.830 3.870 3.760 3.790 4,812,900 -0.04(-1.04%)
Jul 18, 2019 3.840 3.880 3.800 3.830 4,487,200 -0.01(-0.26%)
Jul 17, 2019 3.880 3.900 3.840 3.840 4,722,463 -0.03(-0.78%)
Jul 16, 2019 3.920 4.006 3.865 3.870 12,074,885 -0.07(-1.78%)
Jul 15, 2019 3.920 3.970 3.890 3.940 7,733,734 +0.05(+1.29%)
Jul 12, 2019 3.950 3.960 3.890 3.890 6,464,500 -0.05(-1.27%)
Jul 11, 2019 4.010 4.040 3.885 3.940 11,887,716 -0.11(-2.72%)
Jul 10, 2019 4.060 4.080 4.010 4.050 12,484,928 +0.07(+1.76%)
Jul 09, 2019 3.860 3.990 3.850 3.980 3,559,002 +0.03(+0.76%)
Jul 08, 2019 3.990 4.020 3.950 3.950 4,433,912 -0.03(-0.75%)
Jul 05, 2019 3.940 3.990 3.845 3.980 15,300,200 +0.22(+5.85%)
Jul 03, 2019 3.730 3.800 3.710 3.760 4,752,000 -0.01(-0.27%)
Jul 02, 2019 3.840 3.840 3.730 3.770 9,944,536 -0.11(-2.84%)
Jul 01, 2019 3.980 3.990 3.860 3.880 5,758,241 -0.01(-0.26%)
Jun 28, 2019 3.900 3.930 3.860 3.890 4,401,900 +0.04(+1.04%)
Jun 27, 2019 3.860 3.885 3.775 3.850 4,631,689 -0.01(-0.26%)
Jun 26, 2019 3.840 3.890 3.810 3.860 11,580,708 +0.05(+1.31%)
Jun 25, 2019 3.890 3.910 3.770 3.810 7,126,081 -0.09(-2.31%)
Jun 24, 2019 3.910 3.940 3.900 3.900 3,478,195 -0.01(-0.26%)
Jun 21, 2019 3.890 3.950 3.880 3.910 17,128,900 -0.02(-0.51%)
Jun 20, 2019 3.900 3.940 3.830 3.930 8,680,230 +0.09(+2.34%)
Jun 19, 2019 3.790 3.846 3.725 3.840 9,769,974 +0.09(+2.40%)
Jun 18, 2019 3.680 3.780 3.670 3.750 10,001,033 +0.14(+3.88%)
Jun 17, 2019 3.620 3.668 3.575 3.610 15,879,809 -0.02(-0.55%)
Jun 14, 2019 3.680 3.710 3.580 3.630 6,613,700 -0.12(-3.20%)
Jun 13, 2019 3.740 3.790 3.730 3.750 6,564,505 +0.05(+1.35%)
Jun 12, 2019 3.740 3.775 3.670 3.700 6,527,550 -0.02(-0.54%)
Jun 11, 2019 3.690 3.795 3.680 3.720 11,125,443 +0.13(+3.62%)
Jun 10, 2019 3.540 3.610 3.540 3.590 3,659,932 +0.05(+1.41%)
Jun 07, 2019 3.510 3.560 3.480 3.540 3,987,500 +0.04(+1.14%)
Jun 06, 2019 3.490 3.520 3.440 3.500 5,641,466 +0.02(+0.57%)
Jun 05, 2019 3.560 3.565 3.450 3.480 5,105,472 -0.07(-1.97%)
Jun 04, 2019 3.540 3.590 3.510 3.550 8,296,298 +0.02(+0.57%)
Jun 03, 2019 3.480 3.540 3.470 3.530 6,108,970 +0.05(+1.44%)
May 31, 2019 3.460 3.520 3.420 3.480 6,846,400 +0.01(+0.29%)
May 30, 2019 3.470 3.539 3.455 3.470 4,635,641 -0.03(-0.86%)
May 29, 2019 3.440 3.530 3.410 3.500 5,432,432 +0.04(+1.16%)
May 28, 2019 3.400 3.470 3.360 3.460 6,341,354 +0.06(+1.76%)
May 24, 2019 3.450 3.470 3.380 3.400 3,645,600 -0.01(-0.29%)
May 23, 2019 3.440 3.480 3.380 3.410 5,562,955 -0.07(-2.01%)
May 22, 2019 3.500 3.565 3.470 3.480 9,043,706 +0.00(+0.00%)
May 21, 2019 3.330 3.510 3.310 3.480 9,412,297 +0.15(+4.50%)
May 20, 2019 3.320 3.370 3.280 3.330 7,407,107 +0.00(+0.00%)
May 17, 2019 3.330 3.390 3.280 3.330 13,789,200 -0.04(-1.19%)
May 16, 2019 3.440 3.470 3.350 3.370 8,527,291 -0.06(-1.75%)
May 15, 2019 3.390 3.460 3.360 3.430 8,833,337 -0.06(-1.72%)
May 14, 2019 3.440 3.500 3.430 3.490 9,382,705 +0.07(+2.05%)
May 13, 2019 3.440 3.460 3.380 3.420 8,562,365 -0.12(-3.39%)
May 10, 2019 3.570 3.590 3.470 3.540 8,658,400 -0.02(-0.56%)
May 09, 2019 3.550 3.590 3.490 3.560 11,445,382 -0.05(-1.39%)
May 08, 2019 3.690 3.730 3.560 3.610 31,711,212 +0.07(+1.98%)
May 07, 2019 3.460 3.540 3.420 3.540 13,202,408 +0.01(+0.28%)
May 06, 2019 3.480 3.580 3.470 3.530 11,066,350 -0.06(-1.67%)
May 03, 2019 3.530 3.620 3.530 3.590 10,574,100 +0.09(+2.57%)
May 02, 2019 3.510 3.540 3.470 3.500 10,802,600 +0.00(+0.00%)
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.