Gerdau S.A. ADR (NY: GGB )

5.120 USD +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.490 5.490 5.390 5.420 6,909,941 -0.05(-0.91%)
Aug 30, 2021 5.520 5.550 5.425 5.470 7,507,964 -0.08(-1.44%)
Aug 27, 2021 5.450 5.555 5.410 5.550 5,087,865 +0.18(+3.35%)
Aug 26, 2021 5.420 5.470 5.330 5.370 5,456,749 -0.16(-2.89%)
Aug 25, 2021 5.480 5.540 5.420 5.530 5,390,308 +0.08(+1.47%)
Aug 24, 2021 5.380 5.500 5.340 5.450 8,413,631 +0.30(+5.83%)
Aug 23, 2021 5.150 5.220 5.105 5.150 5,079,761 +0.06(+1.18%)
Aug 20, 2021 5.060 5.145 5.000 5.090 5,053,301 -0.01(-0.20%)
Aug 19, 2021 5.130 5.160 5.050 5.100 8,070,507 -0.23(-4.32%)
Aug 18, 2021 5.370 5.460 5.320 5.330 12,924,120 -0.13(-2.38%)
Aug 17, 2021 5.580 5.605 5.395 5.460 5,960,655 -0.25(-4.38%)
Aug 16, 2021 5.830 5.830 5.665 5.710 6,687,025 -0.24(-4.03%)
Aug 13, 2021 5.990 6.000 5.880 5.950 5,752,225 -0.05(-0.83%)
Aug 12, 2021 6.080 6.130 5.985 6.000 14,504,323 -0.12(-1.96%)
Aug 11, 2021 6.120 6.140 5.960 6.120 11,546,316 +0.05(+0.82%)
Aug 10, 2021 5.910 6.110 5.880 6.070 8,781,315 +0.18(+3.06%)
Aug 09, 2021 5.830 5.920 5.760 5.890 5,549,175 -0.04(-0.67%)
Aug 06, 2021 5.960 5.970 5.830 5.930 6,460,420 +0.05(+0.85%)
Aug 05, 2021 6.010 6.040 5.785 5.880 10,311,572 -0.14(-2.33%)
Aug 04, 2021 6.070 6.135 5.870 6.020 8,197,054 +0.03(+0.50%)
Aug 03, 2021 5.870 6.035 5.735 5.990 8,854,417 +0.07(+1.18%)
Aug 02, 2021 6.020 6.060 5.890 5.920 6,733,855 -0.01(-0.17%)
Jul 30, 2021 6.050 6.140 5.890 5.930 6,937,733 -0.20(-3.26%)
Jul 29, 2021 6.050 6.140 6.020 6.130 9,193,668 +0.18(+3.03%)
Jul 28, 2021 5.940 5.990 5.840 5.950 4,446,428 +0.05(+0.85%)
Jul 27, 2021 6.010 6.015 5.800 5.900 8,473,597 -0.18(-2.96%)
Jul 26, 2021 5.910 6.100 5.900 6.080 9,351,386 +0.24(+4.11%)
Jul 23, 2021 5.880 5.940 5.830 5.840 8,872,454 +0.02(+0.34%)
Jul 22, 2021 5.790 5.860 5.700 5.820 8,215,354 +0.00(+0.00%)
Jul 21, 2021 5.620 5.840 5.600 5.820 8,255,411 +0.22(+3.93%)
Jul 20, 2021 5.510 5.650 5.430 5.600 7,872,363 +0.03(+0.54%)
Jul 19, 2021 5.450 5.580 5.410 5.570 9,335,640 -0.15(-2.62%)
Jul 16, 2021 5.820 5.845 5.655 5.720 9,599,541 -0.09(-1.55%)
Jul 15, 2021 5.880 5.980 5.730 5.810 9,566,816 -0.05(-0.85%)
Jul 14, 2021 5.990 6.100 5.805 5.860 12,961,411 +0.03(+0.51%)
Jul 13, 2021 5.900 5.910 5.800 5.830 10,116,204 +0.00(+0.00%)
Jul 12, 2021 5.640 5.855 5.610 5.830 7,727,175 +0.12(+2.10%)
Jul 09, 2021 5.610 5.750 5.560 5.710 7,929,034 +0.21(+3.82%)
Jul 08, 2021 5.530 5.573 5.402 5.500 8,056,353 -0.21(-3.68%)
Jul 07, 2021 5.710 5.800 5.631 5.710 6,671,345 +0.07(+1.24%)
Jul 06, 2021 5.670 5.745 5.590 5.640 11,929,375 -0.18(-3.09%)
Jul 02, 2021 5.780 5.890 5.720 5.820 7,438,804 +0.13(+2.28%)
Jul 01, 2021 5.960 5.970 5.660 5.690 11,266,020 -0.21(-3.56%)
Jun 30, 2021 6.020 6.020 5.850 5.900 20,038,392 -0.18(-2.96%)
Jun 29, 2021 6.220 6.230 5.990 6.080 35,935,136 -0.08(-1.30%)
Jun 28, 2021 6.230 6.240 6.050 6.160 13,568,713 -0.01(-0.16%)
Jun 25, 2021 6.290 6.340 6.170 6.170 11,792,018 -0.05(-0.80%)
Jun 24, 2021 6.080 6.320 6.020 6.220 13,128,232 +0.25(+4.19%)
Jun 23, 2021 5.990 6.060 5.940 5.970 9,320,961 +0.01(+0.17%)
Jun 22, 2021 5.900 6.010 5.850 5.960 14,692,246 +0.03(+0.51%)
Jun 21, 2021 5.710 5.985 5.680 5.930 11,574,080 +0.18(+3.13%)
Jun 18, 2021 5.810 5.860 5.690 5.750 14,602,197 +0.04(+0.70%)
Jun 17, 2021 5.930 5.930 5.680 5.710 27,386,029 -0.25(-4.19%)
Jun 16, 2021 6.240 6.250 5.910 5.960 19,247,946 -0.35(-5.55%)
Jun 15, 2021 6.300 6.330 6.163 6.310 9,464,606 -0.02(-0.32%)
Jun 14, 2021 6.440 6.450 6.300 6.330 7,387,894 -0.10(-1.56%)
Jun 11, 2021 6.430 6.445 6.323 6.430 9,203,304 +0.09(+1.42%)
Jun 10, 2021 6.350 6.380 6.255 6.340 9,427,793 +0.04(+0.63%)
Jun 09, 2021 6.220 6.400 6.200 6.300 14,656,663 +0.07(+1.12%)
Jun 08, 2021 6.340 6.390 6.220 6.230 9,289,491 -0.08(-1.27%)
Jun 07, 2021 6.340 6.380 6.255 6.310 9,012,056 -0.15(-2.32%)
Jun 04, 2021 6.580 6.590 6.410 6.460 12,153,985 +0.01(+0.16%)
Jun 03, 2021 6.500 6.510 6.370 6.450 5,458,916 -0.14(-2.12%)
Jun 02, 2021 6.540 6.690 6.520 6.590 11,852,481 -0.03(-0.45%)
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.