Gerdau S.A. (NY: GGB )

6.720 USD -0.200 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.830 1.859 1.770 1.780 8,994,860 -0.04(-2.20%)
Mar 30, 2016 1.730 1.925 1.720 1.820 27,244,126 +0.16(+9.64%)
Mar 29, 2016 1.640 1.720 1.580 1.660 5,161,197 -0.04(-2.35%)
Mar 28, 2016 1.650 1.700 1.580 1.700 8,187,615 +0.11(+6.92%)
Mar 24, 2016 1.540 1.590 1.590 1.590 15,044,300 +0.02(+1.27%)
Mar 23, 2016 1.690 1.700 1.540 1.570 12,954,208 -0.15(-8.72%)
Mar 22, 2016 1.620 1.730 1.610 1.720 8,849,711 +0.09(+5.52%)
Mar 21, 2016 1.560 1.630 1.540 1.630 9,837,913 +0.07(+4.49%)
Mar 18, 2016 1.500 1.560 1.480 1.560 8,173,397 +0.06(+4.00%)
Mar 17, 2016 1.460 1.500 1.385 1.500 10,857,476 +0.17(+12.78%)
Mar 16, 2016 1.190 1.350 1.190 1.330 7,597,346 +0.07(+5.56%)
Mar 15, 2016 1.360 1.360 1.200 1.260 6,530,349 -0.17(-11.89%)
Mar 14, 2016 1.380 1.480 1.370 1.430 7,956,833 +0.00(+0.00%)
Mar 11, 2016 1.440 1.490 1.350 1.430 12,040,511 -0.03(-2.05%)
Mar 10, 2016 1.300 1.460 1.300 1.460 13,015,497 +0.18(+14.06%)
Mar 09, 2016 1.330 1.340 1.270 1.280 9,702,097 +0.03(+2.40%)
Mar 08, 2016 1.280 1.310 1.200 1.250 11,585,248 -0.03(-2.34%)
Mar 07, 2016 1.270 1.330 1.255 1.280 12,001,904 +0.05(+4.07%)
Mar 04, 2016 1.150 1.300 1.110 1.230 20,370,748 +0.20(+19.42%)
Mar 03, 2016 1.030 1.060 1.000 1.030 31,261,112 +0.08(+8.42%)
Mar 02, 2016 0.9181 0.9677 0.9022 0.9500 9,289,003 +0.04(+4.86%)
Mar 01, 2016 0.9200 0.9200 0.8978 0.9060 17,714,404 +0.03(+2.95%)
Feb 29, 2016 0.8801 0.9072 0.8750 0.8800 7,309,509 +0.01(+0.94%)
Feb 26, 2016 0.9200 0.9299 0.8718 0.8718 3,462,381 -0.04(-4.75%)
Feb 25, 2016 0.9300 0.9300 0.8738 0.9153 6,928,994 -0.04(-3.81%)
Feb 24, 2016 0.9500 0.9788 0.9270 0.9516 6,242,372 -0.04(-4.23%)
Feb 23, 2016 1.060 1.060 0.9820 0.9936 4,476,770 -0.09(-8.00%)
Feb 22, 2016 1.070 1.090 1.040 1.080 7,207,449 +0.05(+4.85%)
Feb 19, 2016 1.020 1.040 1.000 1.030 2,130,138 +0.00(+0.00%)
Feb 18, 2016 1.080 1.080 1.010 1.030 2,017,341 -0.04(-3.74%)
Feb 17, 2016 1.080 1.140 1.030 1.070 6,011,942 +0.04(+3.88%)
Feb 16, 2016 1.000 1.070 0.9800 1.030 5,258,751 +0.08(+7.94%)
Feb 12, 2016 0.9700 0.9542 0.9542 0.9542 2,727,300 +0.02(+2.44%)
Feb 11, 2016 1.030 1.040 0.9186 0.9315 1,945,879 -0.11(-10.43%)
Feb 10, 2016 1.030 1.090 0.9800 1.040 3,298,185 +0.04(+4.45%)
Feb 09, 2016 1.000 1.030 0.9700 0.9957 1,560,149 -0.01(-1.42%)
Feb 08, 2016 1.090 1.090 1.010 1.010 1,462,847 -0.06(-5.61%)
Feb 05, 2016 1.110 1.130 1.070 1.070 1,988,304 -0.07(-6.14%)
Feb 04, 2016 1.070 1.190 1.030 1.140 9,143,305 +0.15(+15.69%)
Feb 03, 2016 0.9797 0.9911 0.9270 0.9854 5,736,491 +0.05(+5.36%)
Feb 02, 2016 1.000 1.000 0.9302 0.9353 4,433,003 -0.01(-1.09%)
Feb 01, 2016 0.9099 0.9689 0.8900 0.9456 2,681,039 +0.04(+3.91%)
Jan 29, 2016 0.8880 0.9381 0.8627 0.9100 5,553,214 +0.06(+7.67%)
Jan 28, 2016 0.8500 0.8550 0.8159 0.8452 5,852,446 +0.01(+0.62%)
Jan 27, 2016 0.8201 0.8400 0.8120 0.8400 3,479,865 +0.00(+0.19%)
Jan 26, 2016 0.8199 0.8384 0.8025 0.8384 2,736,392 +0.03(+3.76%)
Jan 25, 2016 0.8499 0.8578 0.8080 0.8080 1,332,399 -0.04(-4.42%)
Jan 22, 2016 0.8299 0.8485 0.8000 0.8454 5,833,797 +0.04(+5.56%)
Jan 21, 2016 0.8450 0.8506 0.7900 0.8009 3,250,513 -0.06(-7.35%)
Jan 20, 2016 0.8211 0.8644 0.8118 0.8644 4,679,327 +0.03(+4.14%)
Jan 19, 2016 0.9089 0.9089 0.8300 0.8300 2,741,587 -0.02(-2.35%)
Jan 15, 2016 0.8500 0.8500 0.8500 0.8500 1,946,700 -0.04(-3.95%)
Jan 14, 2016 0.8599 0.8949 0.8274 0.8850 2,583,692 +0.03(+3.22%)
Jan 13, 2016 0.9202 0.9429 0.8504 0.8574 2,305,327 -0.07(-7.75%)
Jan 12, 2016 0.9301 0.9449 0.8900 0.9294 3,483,187 -0.00(-0.03%)
Jan 11, 2016 1.000 1.010 0.9227 0.9297 4,047,429 +0.02(+2.63%)
Jan 08, 2016 1.000 1.010 0.9000 0.9059 4,336,140 -0.03(-2.75%)
Jan 07, 2016 0.9562 0.9670 0.9100 0.9315 5,214,091 -0.07(-6.85%)
Jan 06, 2016 1.050 1.050 0.9897 1.000 6,761,506 -0.08(-7.41%)
Jan 05, 2016 1.140 1.140 1.080 1.080 4,854,303 -0.07(-6.09%)
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.