Gerdau S.A. (NY: GGB )

6.530 USD +0.024 (+0.36%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 6.660 6.695 6.445 6.580 26,358,337 -0.14(-2.08%)
May 13, 2021 6.810 7.030 6.680 6.720 30,644,359 -0.20(-2.89%)
May 12, 2021 7.120 7.190 6.870 6.920 26,847,003 -0.34(-4.68%)
May 11, 2021 6.820 7.268 6.800 7.260 35,022,213 +0.32(+4.61%)
May 10, 2021 7.110 7.140 6.920 6.940 25,300,500 +0.02(+0.29%)
May 07, 2021 6.850 6.965 6.770 6.920 20,992,324 +0.07(+1.02%)
May 06, 2021 6.550 6.860 6.540 6.850 26,866,708 +0.38(+5.87%)
May 05, 2021 6.400 6.540 6.310 6.470 25,989,093 +0.45(+7.48%)
May 04, 2021 5.990 6.110 5.950 6.020 22,283,441 +0.00(+0.00%)
May 03, 2021 6.100 6.137 5.964 6.020 28,847,733 -0.12(-1.95%)
Apr 30, 2021 6.290 6.390 6.120 6.140 23,882,900 -0.31(-4.81%)
Apr 29, 2021 6.530 6.530 6.290 6.450 22,697,848 -0.02(-0.31%)
Apr 28, 2021 6.330 6.510 6.322 6.470 18,421,116 +0.16(+2.54%)
Apr 27, 2021 6.270 6.370 6.235 6.310 24,098,236 +0.01(+0.16%)
Apr 26, 2021 6.150 6.310 6.100 6.300 24,118,608 +0.19(+3.11%)
Apr 23, 2021 6.140 6.205 5.940 6.110 36,036,200 +0.01(+0.16%)
Apr 22, 2021 5.970 6.130 5.850 6.100 27,088,909 +0.17(+2.87%)
Apr 21, 2021 5.770 5.930 5.680 5.930 10,151,951 +0.15(+2.60%)
Apr 20, 2021 5.870 5.870 5.720 5.780 24,786,103 -0.08(-1.37%)
Apr 19, 2021 5.760 5.940 5.720 5.860 23,970,478 +0.04(+0.69%)
Apr 16, 2021 5.740 5.850 5.610 5.820 20,558,000 +0.06(+1.04%)
Apr 15, 2021 5.800 5.830 5.680 5.760 19,139,545 +0.09(+1.59%)
Apr 14, 2021 5.580 5.747 5.575 5.670 20,829,141 +0.09(+1.61%)
Apr 13, 2021 5.380 5.650 5.360 5.580 28,784,584 +0.17(+3.14%)
Apr 12, 2021 5.540 5.550 5.350 5.410 19,126,600 -0.07(-1.28%)
Apr 09, 2021 5.410 5.500 5.365 5.480 20,306,900 +0.00(+0.00%)
Apr 08, 2021 5.510 5.560 5.410 5.480 21,868,220 +0.06(+1.11%)
Apr 07, 2021 5.400 5.530 5.330 5.420 33,109,969 +0.09(+1.69%)
Apr 06, 2021 5.190 5.370 5.190 5.330 23,202,159 +0.18(+3.50%)
Apr 05, 2021 5.250 5.309 5.110 5.150 26,065,893 +0.04(+0.78%)
Apr 01, 2021 5.360 5.390 5.073 5.110 23,893,300 -0.23(-4.31%)
Mar 31, 2021 5.170 5.350 5.170 5.340 25,695,973 +0.24(+4.71%)
Mar 30, 2021 5.020 5.140 4.930 5.100 19,100,970 +0.10(+2.00%)
Mar 29, 2021 4.940 5.080 4.920 5.000 26,974,661 +0.02(+0.40%)
Mar 26, 2021 4.910 5.075 4.810 4.980 20,535,400 +0.20(+4.18%)
Mar 25, 2021 4.720 4.845 4.630 4.780 21,335,513 +0.06(+1.27%)
Mar 24, 2021 4.820 4.920 4.700 4.720 12,292,902 -0.07(-1.46%)
Mar 23, 2021 4.990 5.030 4.730 4.790 14,244,916 -0.21(-4.20%)
Mar 22, 2021 4.960 5.050 4.870 5.000 11,878,197 -0.17(-3.29%)
Mar 19, 2021 5.160 5.240 5.030 5.170 14,850,100 +0.10(+1.97%)
Mar 18, 2021 5.220 5.300 5.050 5.070 11,979,261 -0.11(-2.12%)
Mar 17, 2021 5.040 5.250 5.040 5.180 11,597,384 +0.07(+1.37%)
Mar 16, 2021 5.120 5.180 5.020 5.110 11,480,712 +0.08(+1.59%)
Mar 15, 2021 4.910 5.030 4.820 5.030 8,627,089 +0.12(+2.44%)
Mar 12, 2021 5.000 5.050 4.873 4.910 8,506,000 -0.12(-2.39%)
Mar 11, 2021 4.960 5.040 4.880 5.030 13,431,531 +0.31(+6.57%)
Mar 10, 2021 4.670 4.750 4.580 4.720 10,012,327 +0.03(+0.64%)
Mar 09, 2021 4.590 4.840 4.492 4.690 14,564,549 +0.07(+1.52%)
Mar 08, 2021 4.870 4.950 4.600 4.620 12,614,233 -0.27(-5.52%)
Mar 05, 2021 4.750 4.900 4.690 4.890 10,715,900 +0.17(+3.60%)
Mar 04, 2021 4.880 4.980 4.670 4.720 13,326,456 -0.05(-1.05%)
Mar 03, 2021 4.740 4.830 4.570 4.770 10,438,909 +0.01(+0.21%)
Mar 02, 2021 4.610 4.800 4.572 4.760 10,359,984 +0.03(+0.63%)
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.