Gerdau S.A. ADR (NY: GGB )

4.812 USD +0.262 (+5.76%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.