Gerdau S.A. (NY: GGB )

6.430 USD +0.090 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.8880 0.9381 0.8627 0.9100 5,553,214 +0.06(+7.67%)
Jan 28, 2016 0.8500 0.8550 0.8159 0.8452 5,852,446 +0.01(+0.62%)
Jan 27, 2016 0.8201 0.8400 0.8120 0.8400 3,479,865 +0.00(+0.19%)
Jan 26, 2016 0.8199 0.8384 0.8025 0.8384 2,736,392 +0.03(+3.76%)
Jan 25, 2016 0.8499 0.8578 0.8080 0.8080 1,332,399 -0.04(-4.42%)
Jan 22, 2016 0.8299 0.8485 0.8000 0.8454 5,833,797 +0.04(+5.56%)
Jan 21, 2016 0.8450 0.8506 0.7900 0.8009 3,250,513 -0.06(-7.35%)
Jan 20, 2016 0.8211 0.8644 0.8118 0.8644 4,679,327 +0.03(+4.14%)
Jan 19, 2016 0.9089 0.9089 0.8300 0.8300 2,741,587 -0.02(-2.35%)
Jan 15, 2016 0.8500 0.8500 0.8500 0.8500 1,946,700 -0.04(-3.95%)
Jan 14, 2016 0.8599 0.8949 0.8274 0.8850 2,583,692 +0.03(+3.22%)
Jan 13, 2016 0.9202 0.9429 0.8504 0.8574 2,305,327 -0.07(-7.75%)
Jan 12, 2016 0.9301 0.9449 0.8900 0.9294 3,483,187 -0.00(-0.03%)
Jan 11, 2016 1.000 1.010 0.9227 0.9297 4,047,429 +0.02(+2.63%)
Jan 08, 2016 1.000 1.010 0.9000 0.9059 4,336,140 -0.03(-2.75%)
Jan 07, 2016 0.9562 0.9670 0.9100 0.9315 5,214,091 -0.07(-6.85%)
Jan 06, 2016 1.050 1.050 0.9897 1.000 6,761,506 -0.08(-7.41%)
Jan 05, 2016 1.140 1.140 1.080 1.080 4,854,303 -0.07(-6.09%)
Jan 04, 2016 1.160 1.170 1.120 1.150 3,503,253 -0.05(-4.17%)
Dec 31, 2015 1.190 1.200 1.200 1.200 1,612,800 +0.01(+0.84%)
Dec 30, 2015 1.190 1.200 1.180 1.190 3,002,749 -0.03(-2.46%)
Dec 29, 2015 1.230 1.240 1.200 1.220 4,362,403 +0.01(+0.83%)
Dec 28, 2015 1.230 1.250 1.210 1.210 4,128,464 +0.01(+0.83%)
Dec 24, 2015 1.240 1.200 1.200 1.200 820,200 -0.04(-3.23%)
Dec 23, 2015 1.240 1.240 1.210 1.240 4,941,609 +0.05(+4.20%)
Dec 22, 2015 1.190 1.210 1.160 1.190 2,639,423 +0.02(+1.71%)
Dec 21, 2015 1.240 1.260 1.160 1.170 6,068,756 -0.02(-1.68%)
Dec 18, 2015 1.240 1.280 1.190 1.190 6,693,806 -0.03(-2.46%)
Dec 17, 2015 1.290 1.300 1.210 1.220 4,449,430 -0.05(-3.94%)
Dec 16, 2015 1.260 1.300 1.230 1.270 5,950,685 -0.02(-1.55%)
Dec 15, 2015 1.280 1.300 1.250 1.290 2,636,935 +0.06(+4.88%)
Dec 14, 2015 1.250 1.290 1.210 1.230 4,661,637 -0.03(-2.38%)
Dec 11, 2015 1.300 1.310 1.250 1.260 4,252,067 -0.07(-5.26%)
Dec 10, 2015 1.330 1.350 1.310 1.330 6,008,312 -0.02(-1.48%)
Dec 09, 2015 1.360 1.410 1.320 1.350 4,477,381 +0.01(+0.75%)
Dec 08, 2015 1.350 1.370 1.310 1.340 6,477,411 -0.08(-5.63%)
Dec 07, 2015 1.470 1.470 1.390 1.420 3,281,976 -0.05(-3.40%)
Dec 04, 2015 1.510 1.510 1.430 1.470 6,716,610 -0.11(-6.96%)
Dec 03, 2015 1.600 1.630 1.570 1.580 3,817,890 +0.03(+1.94%)
Dec 02, 2015 1.560 1.580 1.510 1.550 6,010,496 +0.01(+0.65%)
Dec 01, 2015 1.590 1.610 1.510 1.540 4,174,744 -0.04(-2.53%)
Nov 30, 2015 1.560 1.610 1.550 1.580 10,998,060 -0.03(-1.86%)
Nov 27, 2015 1.630 1.660 1.600 1.610 5,446,931 -0.05(-3.01%)
Nov 25, 2015 1.660 1.660 1.660 1.660 6,603,400 -0.02(-1.19%)
Nov 24, 2015 1.600 1.700 1.580 1.680 11,653,680 +0.12(+7.69%)
Nov 23, 2015 1.560 1.630 1.540 1.560 15,315,376 -0.02(-1.27%)
Nov 20, 2015 1.580 1.620 1.530 1.580 4,427,715 +0.02(+1.28%)
Nov 19, 2015 1.490 1.570 1.480 1.560 12,109,331 +0.09(+6.12%)
Nov 18, 2015 1.500 1.550 1.400 1.470 12,140,743 +0.11(+8.09%)
Nov 17, 2015 1.320 1.410 1.310 1.360 10,268,080 +0.00(+0.00%)
Nov 16, 2015 1.350 1.390 1.330 1.360 5,788,204 -0.02(-1.45%)
Nov 13, 2015 1.390 1.420 1.361 1.380 8,618,293 -0.05(-3.50%)
Nov 12, 2015 1.390 1.435 1.380 1.430 8,409,502 -0.07(-4.67%)
Nov 11, 2015 1.540 1.550 1.480 1.500 5,623,878 +0.02(+1.35%)
Nov 10, 2015 1.450 1.510 1.430 1.480 7,848,300 +0.03(+2.07%)
Nov 09, 2015 1.480 1.500 1.440 1.450 7,962,252 -0.02(-1.36%)
Nov 06, 2015 1.510 1.510 1.440 1.470 7,728,552 -0.06(-3.92%)
Nov 05, 2015 1.510 1.560 1.500 1.530 3,481,672 +0.00(+0.00%)
Nov 04, 2015 1.560 1.590 1.490 1.530 4,646,512 -0.03(-1.92%)
Nov 03, 2015 1.460 1.610 1.450 1.560 9,868,250 +0.11(+7.59%)
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.