Gerdau S.A. ADR (NY: GGB )

4.930 USD -0.160 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.160 4.270 4.030 4.070 7,846,942 -0.15(-3.55%)
Feb 27, 2017 4.090 4.270 4.060 4.220 6,736,735 +0.12(+2.93%)
Feb 24, 2017 4.070 4.175 4.030 4.100 5,712,761 -0.04(-0.97%)
Feb 23, 2017 4.290 4.370 4.090 4.140 10,642,310 -0.08(-1.90%)
Feb 22, 2017 4.250 4.280 4.160 4.220 9,647,960 -0.14(-3.21%)
Feb 21, 2017 4.370 4.390 4.300 4.360 6,169,103 +0.09(+2.11%)
Feb 17, 2017 4.270 4.270 4.270 0 -0.06(-1.39%)
Feb 16, 2017 4.380 4.390 4.210 4.330 11,531,211 +0.05(+1.17%)
Feb 15, 2017 4.280 4.370 4.240 4.280 10,385,528 +0.05(+1.18%)
Feb 14, 2017 4.240 4.250 4.110 4.230 4,365,496 +0.01(+0.24%)
Feb 13, 2017 4.200 4.280 4.190 4.220 8,946,811 +0.10(+2.43%)
Feb 10, 2017 4.030 4.120 4.020 4.120 8,041,253 +0.14(+3.52%)
Feb 09, 2017 3.930 4.000 3.870 3.980 12,840,390 +0.05(+1.27%)
Feb 08, 2017 3.830 3.930 3.780 3.930 8,744,814 +0.05(+1.29%)
Feb 07, 2017 4.020 4.036 3.860 3.880 6,914,727 -0.08(-2.02%)
Feb 06, 2017 4.040 4.050 3.930 3.960 4,342,520 -0.07(-1.74%)
Feb 03, 2017 4.010 4.040 3.900 4.030 16,520,756 -0.01(-0.25%)
Feb 02, 2017 3.990 4.080 3.980 4.040 5,624,151 +0.08(+2.02%)
Feb 01, 2017 3.900 3.960 3.845 3.960 5,705,748 +0.13(+3.39%)
Jan 31, 2017 3.870 3.940 3.780 3.830 4,714,825 -0.02(-0.52%)
Jan 30, 2017 3.890 3.930 3.810 3.850 5,444,181 -0.10(-2.53%)
Jan 27, 2017 3.950 3.980 3.830 3.950 4,184,799 +0.03(+0.77%)
Jan 26, 2017 3.890 3.940 3.850 3.920 5,499,550 -0.03(-0.76%)
Jan 25, 2017 3.950 3.970 3.790 3.950 7,420,276 +0.01(+0.25%)
Jan 24, 2017 4.050 4.110 3.870 3.940 11,218,036 -0.08(-1.99%)
Jan 23, 2017 3.920 4.030 3.860 4.020 6,369,594 +0.19(+4.96%)
Jan 20, 2017 3.770 3.860 3.720 3.830 7,300,968 +0.05(+1.32%)
Jan 19, 2017 3.820 3.850 3.730 3.780 10,397,354 -0.08(-2.07%)
Jan 18, 2017 4.030 4.160 3.780 3.860 15,270,593 -0.17(-4.22%)
Jan 17, 2017 4.000 4.090 3.935 4.030 7,082,940 -0.02(-0.49%)
Jan 13, 2017 4.050 4.050 4.050 0 +0.04(+1.00%)
Jan 12, 2017 4.000 4.060 3.950 4.010 8,613,789 +0.05(+1.26%)
Jan 11, 2017 3.700 3.980 3.680 3.960 14,178,778 +0.24(+6.45%)
Jan 10, 2017 3.700 3.750 3.660 3.720 6,412,845 +0.13(+3.62%)
Jan 09, 2017 3.700 3.720 3.585 3.590 8,913,034 +0.03(+0.84%)
Jan 06, 2017 3.620 3.650 3.560 3.560 5,139,461 -0.09(-2.47%)
Jan 05, 2017 3.520 3.700 3.510 3.650 9,295,047 +0.24(+7.04%)
Jan 04, 2017 3.410 3.450 3.350 3.410 6,145,114 +0.04(+1.19%)
Jan 03, 2017 3.410 3.420 3.310 3.370 10,544,459 +0.23(+7.32%)
Dec 30, 2016 3.140 3.140 3.140 0 -0.08(-2.48%)
Dec 29, 2016 3.290 3.320 3.220 3.220 5,247,990 -0.02(-0.62%)
Dec 28, 2016 3.450 3.470 3.230 3.240 12,118,235 -0.09(-2.70%)
Dec 27, 2016 3.260 3.370 3.240 3.330 9,504,477 +0.15(+4.72%)
Dec 23, 2016 3.180 3.180 3.180 0 +0.04(+1.27%)
Dec 22, 2016 3.190 3.230 3.100 3.140 6,892,398 -0.05(-1.57%)
Dec 21, 2016 3.260 3.285 3.170 3.190 9,409,034 +0.01(+0.31%)
Dec 20, 2016 3.160 3.195 3.070 3.180 10,607,528 +0.08(+2.58%)
Dec 19, 2016 3.290 3.310 3.065 3.100 16,269,152 -0.12(-3.73%)
Dec 16, 2016 3.380 3.410 3.210 3.220 8,295,238 -0.19(-5.57%)
Dec 15, 2016 3.290 3.440 3.260 3.410 10,610,117 +0.19(+5.90%)
Dec 14, 2016 3.330 3.450 3.215 3.220 25,921,096 -0.30(-8.52%)
Dec 13, 2016 3.620 3.690 3.510 3.520 8,679,838 -0.15(-4.09%)
Dec 12, 2016 3.660 3.730 3.590 3.670 9,623,149 -0.14(-3.67%)
Dec 09, 2016 3.980 4.000 3.770 3.810 10,719,094 -0.24(-5.93%)
Dec 08, 2016 4.100 4.120 3.975 4.050 9,708,772 -0.05(-1.22%)
Dec 07, 2016 3.930 4.100 3.920 4.100 19,172,348 +0.21(+5.40%)
Dec 06, 2016 3.750 3.900 3.730 3.890 8,323,055 +0.03(+0.78%)
Dec 05, 2016 3.830 3.910 3.780 3.860 9,394,994 +0.12(+3.21%)
Dec 02, 2016 3.570 3.790 3.560 3.740 19,671,512 -0.04(-1.06%)
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.