Gerdau S.A. ADR (NY: GGB )

4.680 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.340 3.380 3.280 3.320 10,719,120 -0.04(-1.19%)
Nov 29, 2017 3.370 3.405 3.330 3.360 6,499,081 +0.00(+0.00%)
Nov 28, 2017 3.390 3.440 3.350 3.360 11,008,137 +0.03(+0.90%)
Nov 27, 2017 3.350 3.400 3.320 3.330 5,043,993 +0.05(+1.52%)
Nov 24, 2017 3.300 3.350 3.240 3.280 9,710,991 +0.03(+0.92%)
Nov 22, 2017 3.250 3.290 3.235 3.250 6,770,755 +0.07(+2.20%)
Nov 21, 2017 3.230 3.265 3.180 3.180 4,198,385 -0.02(-0.63%)
Nov 20, 2017 3.210 3.210 3.150 3.200 1,781,458 -0.01(-0.31%)
Nov 17, 2017 3.080 3.210 3.060 3.210 6,397,059 +0.13(+4.22%)
Nov 16, 2017 3.080 3.110 3.050 3.080 6,677,044 +0.05(+1.65%)
Nov 15, 2017 2.910 3.040 2.890 3.030 8,151,027 +0.03(+1.00%)
Nov 14, 2017 3.110 3.120 2.965 3.000 14,261,788 -0.09(-2.91%)
Nov 13, 2017 3.050 3.140 3.050 3.090 5,805,396 -0.01(-0.32%)
Nov 10, 2017 3.150 3.160 3.060 3.100 8,400,235 -0.09(-2.82%)
Nov 09, 2017 3.160 3.210 3.100 3.190 7,442,751 -0.06(-1.85%)
Nov 08, 2017 3.270 3.310 3.200 3.250 4,694,459 +0.04(+1.25%)
Nov 07, 2017 3.240 3.295 3.160 3.210 12,714,983 -0.13(-3.89%)
Nov 06, 2017 3.260 3.360 3.230 3.340 8,365,246 +0.14(+4.37%)
Nov 03, 2017 3.210 3.225 3.030 3.200 17,737,272 -0.04(-1.23%)
Nov 02, 2017 3.210 3.300 3.170 3.240 13,884,959 +0.02(+0.62%)
Nov 01, 2017 3.310 3.355 3.210 3.220 16,382,838 -0.09(-2.72%)
Oct 31, 2017 3.310 3.350 3.260 3.310 7,687,744 -0.06(-1.78%)
Oct 30, 2017 3.480 3.530 3.360 3.370 8,439,980 -0.17(-4.80%)
Oct 27, 2017 3.520 3.590 3.470 3.540 7,685,550 +0.04(+1.14%)
Oct 26, 2017 3.650 3.680 3.490 3.500 9,842,887 -0.19(-5.15%)
Oct 25, 2017 3.670 3.700 3.590 3.690 4,001,827 +0.04(+1.10%)
Oct 24, 2017 3.580 3.665 3.550 3.650 5,743,266 +0.10(+2.82%)
Oct 23, 2017 3.610 3.670 3.540 3.550 4,221,628 -0.08(-2.20%)
Oct 20, 2017 3.680 3.690 3.620 3.630 4,689,728 -0.02(-0.55%)
Oct 19, 2017 3.570 3.679 3.550 3.650 5,049,937 +0.03(+0.83%)
Oct 18, 2017 3.600 3.650 3.520 3.620 5,408,138 +0.09(+2.55%)
Oct 17, 2017 3.560 3.600 3.520 3.530 4,809,592 -0.04(-1.12%)
Oct 16, 2017 3.630 3.680 3.550 3.570 6,718,366 -0.01(-0.28%)
Oct 13, 2017 3.530 3.610 3.520 3.580 6,994,594 +0.14(+4.07%)
Oct 12, 2017 3.400 3.480 3.390 3.440 3,794,527 +0.03(+0.88%)
Oct 11, 2017 3.470 3.517 3.380 3.410 7,637,981 -0.06(-1.73%)
Oct 10, 2017 3.370 3.500 3.340 3.470 14,713,930 +0.16(+4.83%)
Oct 09, 2017 3.350 3.365 3.230 3.310 24,410,251 -0.05(-1.49%)
Oct 06, 2017 3.430 3.455 3.340 3.360 11,733,843 -0.13(-3.72%)
Oct 05, 2017 3.680 3.720 3.480 3.490 9,210,308 -0.10(-2.79%)
Oct 04, 2017 3.580 3.610 3.535 3.590 8,018,202 +0.01(+0.28%)
Oct 03, 2017 3.500 3.630 3.485 3.580 8,369,709 +0.12(+3.47%)
Oct 02, 2017 3.440 3.500 3.415 3.460 8,499,432 +0.03(+0.87%)
Sep 29, 2017 3.450 3.480 3.405 3.430 4,061,805 +0.05(+1.48%)
Sep 28, 2017 3.390 3.435 3.340 3.380 9,826,129 -0.08(-2.31%)
Sep 27, 2017 3.470 3.490 3.290 3.460 10,543,530 +0.01(+0.29%)
Sep 26, 2017 3.490 3.555 3.450 3.450 5,741,811 +0.01(+0.29%)
Sep 25, 2017 3.580 3.580 3.410 3.440 5,797,936 -0.12(-3.37%)
Sep 22, 2017 3.650 3.650 3.540 3.560 4,349,711 -0.07(-1.93%)
Sep 21, 2017 3.680 3.730 3.630 3.630 4,850,739 -0.13(-3.46%)
Sep 20, 2017 3.790 3.820 3.620 3.760 14,061,380 +0.01(+0.27%)
Sep 19, 2017 3.840 3.860 3.720 3.750 6,479,416 -0.12(-3.10%)
Sep 18, 2017 3.920 3.960 3.840 3.870 9,487,479 +0.00(+0.00%)
Sep 15, 2017 3.810 3.880 3.800 3.870 6,983,642 +0.09(+2.38%)
Sep 14, 2017 3.730 3.790 3.700 3.780 4,165,830 -0.01(-0.26%)
Sep 13, 2017 3.830 3.840 3.750 3.790 6,866,244 -0.08(-2.07%)
Sep 12, 2017 3.920 3.970 3.830 3.870 9,758,769 -0.05(-1.28%)
Sep 11, 2017 3.970 4.025 3.910 3.920 5,221,512 +0.02(+0.51%)
Sep 08, 2017 4.080 4.090 3.880 3.900 8,552,285 -0.14(-3.47%)
Sep 07, 2017 4.050 4.080 3.990 4.040 6,642,309 -0.04(-0.98%)
Sep 06, 2017 4.050 4.130 4.000 4.080 8,436,689 +0.10(+2.51%)
Sep 05, 2017 4.160 4.250 3.975 3.980 18,871,888 +0.05(+1.27%)
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.