Gerdau S.A. ADR (NY: GGB )

5.550 +0.080 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 5.510 5.620 5.470 5.550 13,090,881 +0.08(+1.46%)
May 13, 2022 5.300 5.525 5.300 5.470 15,703,110 +0.19(+3.60%)
May 12, 2022 5.170 5.335 5.110 5.280 25,121,408 +0.07(+1.34%)
May 11, 2022 5.230 5.385 5.144 5.210 16,504,794 +0.12(+2.36%)
May 10, 2022 5.250 5.280 4.950 5.090 18,821,326 -0.21(-3.96%)
May 09, 2022 5.320 5.415 5.242 5.300 20,492,442 -0.20(-3.64%)
May 06, 2022 5.450 5.660 5.320 5.500 20,730,104 -0.05(-0.90%)
May 05, 2022 5.560 5.665 5.230 5.550 25,902,472 +0.01(+0.18%)
May 04, 2022 5.400 5.580 5.300 5.540 17,801,172 -0.01(-0.18%)
May 03, 2022 5.480 5.590 5.410 5.550 17,965,872 +0.14(+2.59%)
May 02, 2022 5.540 5.570 5.250 5.410 21,960,380 -0.26(-4.59%)
Apr 29, 2022 5.950 6.010 5.614 5.670 22,729,744 -0.19(-3.24%)
Apr 28, 2022 5.540 5.890 5.510 5.860 20,604,228 +0.26(+4.64%)
Apr 27, 2022 5.480 5.730 5.445 5.600 23,994,256 +0.29(+5.46%)
Apr 26, 2022 5.540 5.550 5.300 5.310 21,759,632 -0.30(-5.35%)
Apr 25, 2022 5.640 5.670 5.390 5.610 15,031,851 -0.25(-4.27%)
Apr 22, 2022 6.090 6.100 5.790 5.860 26,791,028 -0.17(-2.82%)
Apr 21, 2022 6.250 5.920 6.030 17,186,640 -0.22(-3.52%)
Apr 20, 2022 6.410 6.445 6.200 6.250 10,091,937 -0.22(-3.40%)
Apr 19, 2022 6.310 6.470 6.270 6.470 11,409,570 +0.19(+3.03%)
Apr 18, 2022 6.240 6.390 6.215 6.280 10,699,636 +0.09(+1.45%)
Apr 14, 2022 6.280 6.325 6.150 6.190 7,619,403 -0.12(-1.90%)
Apr 13, 2022 6.240 6.330 6.200 6.310 7,083,262 +0.07(+1.12%)
Apr 12, 2022 6.340 6.360 6.220 6.240 9,580,207 +0.05(+0.81%)
Apr 11, 2022 6.200 6.260 6.140 6.190 7,074,613 -0.03(-0.48%)
Apr 08, 2022 6.100 6.276 6.040 6.220 11,572,874 +0.05(+0.81%)
Apr 07, 2022 6.250 6.300 6.030 6.170 13,421,418 -0.12(-1.91%)
Apr 06, 2022 6.330 6.400 6.190 6.290 10,357,158 -0.11(-1.72%)
Apr 05, 2022 6.450 6.585 6.365 6.400 12,707,211 -0.08(-1.23%)
Apr 04, 2022 6.580 6.620 6.460 6.480 7,337,088 -0.03(-0.46%)
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.