Gerdau S.A. ADR (NY: GGB )

6.100 +0.180 (+3.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.110 4.110 4.110 3,753,013 -0.06(-1.48%)
Dec 30, 2020 4.118 4.206 4.114 4.171 3,753,013 +0.03(+0.64%)
Dec 29, 2020 4.136 4.242 4.092 4.145 4,613,400 +0.09(+2.17%)
Dec 28, 2020 4.092 4.092 4.004 4.057 3,089,314 -0.04(-0.86%)
Dec 24, 2020 4.083 4.101 4.039 4.092 826,949 +0.00(+0.00%)
Dec 23, 2020 4.092 4.136 4.057 4.092 1,988,158 -0.01(-0.21%)
Dec 22, 2020 4.145 4.162 4.039 4.101 3,249,681 -0.07(-1.69%)
Dec 21, 2020 4.093 4.233 4.084 4.171 5,790,334 -0.10(-2.45%)
Dec 18, 2020 4.285 4.333 4.250 4.276 5,651,265 +0.08(+1.88%)
Dec 17, 2020 4.206 4.281 4.171 4.198 4,859,864 +0.10(+2.56%)
Dec 16, 2020 4.049 4.110 3.996 4.093 2,650,849 -0.02(-0.43%)
Dec 15, 2020 4.066 4.128 4.023 4.110 3,723,899 +0.20(+5.15%)
Dec 14, 2020 3.961 3.979 3.865 3.909 3,620,927 -0.07(-1.76%)
Dec 11, 2020 3.979 4.005 3.944 3.979 3,059,139 -0.04(-1.09%)
Dec 10, 2020 3.865 4.049 3.839 4.023 7,726,115 +0.23(+5.99%)
Dec 09, 2020 3.953 3.970 3.787 3.795 14,930,656 -0.13(-3.34%)
Dec 08, 2020 3.935 4.014 3.918 3.926 4,704,821 -0.06(-1.53%)
Dec 07, 2020 3.961 4.058 3.944 3.988 6,389,460 +0.04(+1.11%)
Dec 04, 2020 3.865 3.979 3.857 3.944 9,142,655 +0.12(+3.20%)
Dec 03, 2020 3.909 3.909 3.804 3.822 8,915,213 -0.09(-2.24%)
Dec 02, 2020 3.918 3.970 3.883 3.909 6,337,711 -0.09(-2.19%)
Dec 01, 2020 3.848 4.023 3.839 3.996 6,950,677 +0.31(+8.55%)
Nov 30, 2020 3.752 3.760 3.673 3.682 4,570,882 -0.02(-0.47%)
Nov 27, 2020 3.734 3.765 3.690 3.699 1,879,028 -0.03(-0.70%)
Nov 25, 2020 3.682 3.769 3.655 3.725 6,819,255 +0.03(+0.71%)
Nov 24, 2020 3.585 3.734 3.585 3.699 8,172,024 +0.16(+4.44%)
Nov 23, 2020 3.507 3.568 3.507 3.542 2,618,970 +0.06(+1.76%)
Nov 20, 2020 3.463 3.515 3.463 3.480 4,142,393 -0.01(-0.25%)
Nov 19, 2020 3.454 3.524 3.428 3.489 3,597,827 +0.07(+2.05%)
Nov 18, 2020 3.524 3.542 3.411 3.419 3,710,951 -0.10(-2.74%)
Nov 17, 2020 3.411 3.546 3.371 3.515 6,110,689 +0.13(+3.88%)
Nov 16, 2020 3.376 3.402 3.341 3.384 4,939,482 +0.03(+1.04%)
Nov 13, 2020 3.306 3.367 3.271 3.349 2,959,767 +0.03(+0.79%)
Nov 12, 2020 3.393 3.437 3.279 3.323 4,036,840 -0.05(-1.55%)
Nov 11, 2020 3.437 3.446 3.371 3.376 3,870,365 +0.03(+0.78%)
Nov 10, 2020 3.472 3.524 3.341 3.349 12,439,553 -0.23(-6.36%)
Nov 09, 2020 3.717 3.738 3.546 3.577 7,048,720 -0.07(-1.86%)
Nov 06, 2020 3.514 3.653 3.497 3.644 6,397,968 +0.13(+3.71%)
Nov 05, 2020 3.418 3.540 3.410 3.514 6,727,322 +0.13(+3.86%)
Nov 04, 2020 3.462 3.471 3.366 3.384 5,315,173 -0.12(-3.47%)
Nov 03, 2020 3.418 3.531 3.401 3.505 8,801,114 +0.12(+3.60%)
Nov 02, 2020 3.357 3.427 3.349 3.384 3,128,768 +0.07(+2.10%)
Oct 30, 2020 3.366 3.370 3.266 3.314 9,030,275 -0.09(-2.56%)
Oct 29, 2020 3.288 3.431 3.255 3.401 5,034,191 +0.06(+1.82%)
Oct 28, 2020 3.471 3.488 3.331 3.340 10,901,173 -0.31(-8.57%)
Oct 27, 2020 3.584 3.688 3.566 3.653 11,307,636 +0.09(+2.44%)
Oct 26, 2020 3.584 3.627 3.516 3.566 2,664,670 -0.03(-0.97%)
Oct 23, 2020 3.558 3.627 3.527 3.601 5,110,786 +0.03(+0.73%)
Oct 22, 2020 3.601 3.644 3.566 3.575 6,210,496 +0.03(+0.74%)
Oct 21, 2020 3.549 3.618 3.540 3.549 2,625,061 +0.01(+0.25%)
Oct 20, 2020 3.523 3.618 3.523 3.540 4,123,063 +0.03(+0.74%)
Oct 19, 2020 3.549 3.649 3.475 3.514 8,047,598 -0.02(-0.49%)
Oct 16, 2020 3.540 3.575 3.497 3.531 3,345,683 +0.03(+0.99%)
Oct 15, 2020 3.349 3.531 3.340 3.497 3,880,039 +0.07(+2.03%)
Oct 14, 2020 3.453 3.462 3.410 3.427 5,391,583 -0.01(-0.25%)
Oct 13, 2020 3.384 3.453 3.340 3.436 5,381,222 +0.00(+0.00%)
Oct 12, 2020 3.444 3.462 3.405 3.436 2,235,284 +0.03(+0.77%)
Oct 09, 2020 3.462 3.475 3.366 3.410 9,357,474 -0.04(-1.26%)
Oct 08, 2020 3.453 3.505 3.392 3.453 6,564,648 +0.04(+1.28%)
Oct 07, 2020 3.479 3.527 3.401 3.410 6,355,431 +0.07(+2.08%)
Oct 06, 2020 3.436 3.453 3.305 3.340 6,498,789 -0.06(-1.79%)
Oct 05, 2020 3.218 3.410 3.201 3.401 6,392,690 +0.25(+8.01%)
Oct 02, 2020 3.105 3.201 3.105 3.149 4,227,142 +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.