Gerdau S.A. ADR (NY: GGB )

5.950 -0.150 (-2.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.679 1.783 1.644 1.661 42,034,160 +0.03(+2.14%)
Mar 30, 2020 1.722 1.740 1.618 1.627 11,992,176 -0.11(-6.50%)
Mar 27, 2020 1.774 1.835 1.718 1.740 12,362,392 -0.17(-9.09%)
Mar 26, 2020 1.957 1.992 1.796 1.914 17,660,406 +0.09(+4.76%)
Mar 25, 2020 1.714 1.879 1.627 1.827 22,395,674 +0.16(+9.38%)
Mar 24, 2020 1.600 1.687 1.574 1.670 12,347,285 +0.17(+11.63%)
Mar 23, 2020 1.522 1.553 1.435 1.496 13,374,134 -0.10(-6.52%)
Mar 20, 2020 1.766 1.792 1.535 1.600 11,204,319 -0.08(-4.66%)
Mar 19, 2020 1.505 1.774 1.461 1.679 12,207,891 +0.10(+6.63%)
Mar 18, 2020 1.661 1.766 1.496 1.574 8,546,867 -0.35(-18.10%)
Mar 17, 2020 1.887 1.992 1.757 1.922 9,106,356 +0.05(+2.79%)
Mar 16, 2020 1.696 2.009 1.627 1.870 8,581,611 -0.38(-16.99%)
Mar 13, 2020 2.270 2.279 1.901 2.253 10,086,601 +0.30(+15.62%)
Mar 12, 2020 1.974 2.040 1.583 1.948 18,541,084 -0.42(-17.65%)
Mar 11, 2020 2.549 2.609 2.192 2.366 20,101,986 -0.28(-10.53%)
Mar 10, 2020 2.644 2.679 2.444 2.644 14,489,937 +0.19(+7.80%)
Mar 09, 2020 2.679 2.801 2.444 2.453 13,683,713 -0.56(-18.50%)
Mar 06, 2020 3.010 3.103 2.940 3.010 12,530,360 -0.24(-7.49%)
Mar 05, 2020 3.349 3.375 3.140 3.253 16,598,496 -0.23(-6.73%)
Mar 04, 2020 3.462 3.523 3.349 3.488 14,205,730 +0.15(+4.43%)
Mar 03, 2020 3.401 3.497 3.253 3.340 20,467,806 -0.01(-0.26%)
Mar 02, 2020 3.323 3.397 3.236 3.349 18,128,316 +0.10(+3.11%)
Feb 28, 2020 3.170 3.265 3.117 3.248 30,946,422 +0.00(+0.00%)
Feb 27, 2020 3.256 3.439 3.235 3.248 14,438,281 -0.10(-2.86%)
Feb 26, 2020 3.517 3.604 3.326 3.343 20,198,392 -0.14(-3.99%)
Feb 25, 2020 3.691 3.699 3.465 3.482 18,208,554 -0.19(-5.20%)
Feb 24, 2020 3.578 3.691 3.543 3.673 9,150,302 -0.13(-3.42%)
Feb 21, 2020 3.751 3.864 3.717 3.804 11,117,234 -0.06(-1.57%)
Feb 20, 2020 3.969 3.986 3.838 3.864 11,148,949 -0.23(-5.52%)
Feb 19, 2020 3.977 4.133 3.977 4.090 17,720,940 +0.03(+0.86%)
Feb 18, 2020 4.047 4.099 3.995 4.055 10,207,306 -0.09(-2.10%)
Feb 14, 2020 4.194 4.194 4.064 4.142 6,384,521 -0.06(-1.45%)
Feb 13, 2020 4.177 4.264 4.133 4.203 7,494,458 -0.02(-0.41%)
Feb 12, 2020 4.272 4.316 4.194 4.220 8,296,748 +0.03(+0.62%)
Feb 11, 2020 4.073 4.264 4.055 4.194 13,500,930 +0.17(+4.32%)
Feb 10, 2020 4.081 4.116 3.977 4.021 15,602,202 -0.07(-1.70%)
Feb 07, 2020 4.177 4.203 4.073 4.090 26,741,128 -0.23(-5.42%)
Feb 06, 2020 4.377 4.511 4.294 4.325 36,499,372 -0.03(-0.80%)
Feb 05, 2020 4.403 4.429 4.342 4.359 6,202,534 +0.03(+0.60%)
Feb 04, 2020 4.298 4.333 4.272 4.333 11,246,040 +0.17(+4.18%)
Feb 03, 2020 4.107 4.186 4.107 4.160 7,969,479 +0.10(+2.35%)
Jan 31, 2020 4.073 4.103 4.029 4.064 10,920,200 -0.15(-3.51%)
Jan 30, 2020 4.003 4.212 3.969 4.212 22,441,956 +0.08(+1.89%)
Jan 29, 2020 4.107 4.160 4.073 4.133 12,369,641 -0.05(-1.24%)
Jan 28, 2020 4.186 4.212 4.116 4.186 8,951,391 +0.07(+1.69%)
Jan 27, 2020 4.177 4.246 4.099 4.116 25,225,926 -0.37(-8.32%)
Jan 24, 2020 4.628 4.639 4.437 4.490 15,106,149 -0.12(-2.64%)
Jan 23, 2020 4.463 4.620 4.446 4.611 13,069,669 +0.10(+2.31%)
Jan 22, 2020 4.498 4.559 4.420 4.507 13,106,918 +0.02(+0.39%)
Jan 21, 2020 4.533 4.550 4.420 4.490 18,779,004 +0.03(+0.58%)
Jan 17, 2020 4.394 4.490 4.368 4.463 15,751,026 +0.10(+2.19%)
Jan 16, 2020 4.359 4.385 4.290 4.368 21,967,544 +0.02(+0.40%)
Jan 15, 2020 4.472 4.472 4.316 4.351 10,598,614 -0.10(-2.34%)
Jan 14, 2020 4.542 4.568 4.437 4.455 12,483,087 -0.10(-2.10%)
Jan 13, 2020 4.446 4.576 4.437 4.550 10,564,120 +0.15(+3.35%)
Jan 10, 2020 4.394 4.490 4.372 4.403 17,019,018 +0.07(+1.60%)
Jan 09, 2020 4.351 4.390 4.290 4.333 6,882,099 -0.06(-1.38%)
Jan 08, 2020 4.351 4.455 4.351 4.394 7,209,633 +0.03(+0.60%)
Jan 07, 2020 4.272 4.403 4.246 4.368 12,775,941 +0.06(+1.41%)
Jan 06, 2020 4.255 4.333 4.203 4.307 15,985,618 +0.00(+0.00%)
Jan 03, 2020 4.333 4.381 4.246 4.307 19,100,360 -0.11(-2.55%)
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.