Gerdau S.A. (NY: GGB )

6.920 USD +0.070 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.350 3.506 3.310 3.450 6,801,416 +0.08(+2.37%)
Mar 30, 2017 3.490 3.540 3.350 3.370 10,908,105 -0.16(-4.53%)
Mar 29, 2017 3.500 3.560 3.470 3.530 6,241,665 +0.04(+1.15%)
Mar 28, 2017 3.480 3.520 3.400 3.490 11,557,891 +0.01(+0.29%)
Mar 27, 2017 3.450 3.495 3.380 3.480 12,109,097 -0.07(-1.97%)
Mar 24, 2017 3.630 3.680 3.500 3.550 7,738,974 -0.05(-1.39%)
Mar 23, 2017 3.730 3.790 3.590 3.600 11,746,570 -0.15(-4.00%)
Mar 22, 2017 3.620 3.840 3.560 3.750 15,925,545 +0.00(+0.00%)
Mar 21, 2017 4.000 4.040 3.720 3.750 13,542,772 -0.31(-7.64%)
Mar 20, 2017 3.860 4.080 3.840 4.060 9,098,680 +0.13(+3.31%)
Mar 17, 2017 4.090 4.125 3.930 3.930 8,724,004 -0.13(-3.20%)
Mar 16, 2017 4.180 4.190 4.040 4.060 10,681,757 -0.05(-1.22%)
Mar 15, 2017 3.910 4.140 3.850 4.110 14,748,387 +0.25(+6.48%)
Mar 14, 2017 3.810 3.890 3.780 3.860 5,545,988 -0.01(-0.26%)
Mar 13, 2017 3.750 3.880 3.750 3.870 7,624,098 +0.12(+3.20%)
Mar 10, 2017 3.790 3.815 3.640 3.750 16,147,566 +0.03(+0.81%)
Mar 09, 2017 3.840 3.890 3.620 3.720 13,584,577 -0.06(-1.59%)
Mar 08, 2017 3.900 3.920 3.780 3.780 20,812,024 -0.35(-8.47%)
Mar 07, 2017 4.270 4.270 4.120 4.130 11,617,211 +0.01(+0.24%)
Mar 06, 2017 4.230 4.280 4.115 4.120 8,936,145 -0.12(-2.83%)
Mar 03, 2017 4.130 4.255 4.100 4.240 7,067,495 +0.13(+3.16%)
Mar 02, 2017 4.220 4.250 4.080 4.110 8,514,944 -0.13(-3.07%)
Mar 01, 2017 4.190 4.330 4.160 4.240 14,404,881 +0.17(+4.18%)
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%)
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.