Gerdau S.A. ADR (NY: GGB )

5.000 USD -0.220 (-4.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.860 4.940 4.810 4.920 4,668,537 +0.03(+0.61%)
Dec 30, 2021 4.870 4.945 4.855 4.890 4,390,522 +0.13(+2.73%)
Dec 29, 2021 4.790 4.810 4.730 4.760 5,018,976 -0.05(-1.04%)
Dec 28, 2021 4.760 4.830 4.740 4.810 5,429,440 -0.01(-0.21%)
Dec 27, 2021 4.760 4.835 4.710 4.820 5,866,519 +0.08(+1.69%)
Dec 23, 2021 4.760 4.760 4.684 4.740 9,041,983 -0.08(-1.66%)
Dec 22, 2021 4.720 4.840 4.710 4.820 5,187,787 +0.02(+0.42%)
Dec 21, 2021 4.780 4.850 4.750 4.800 8,728,621 +0.08(+1.69%)
Dec 20, 2021 4.860 4.870 4.690 4.720 10,290,520 -0.34(-6.72%)
Dec 17, 2021 5.100 5.125 5.030 5.060 7,503,089 -0.14(-2.69%)
Dec 16, 2021 5.130 5.220 5.100 5.200 8,108,345 +0.11(+2.16%)
Dec 15, 2021 5.120 5.130 4.910 5.090 9,008,647 -0.03(-0.59%)
Dec 14, 2021 5.160 5.220 5.070 5.120 9,785,915 -0.02(-0.39%)
Dec 13, 2021 5.250 5.280 5.100 5.140 8,700,399 -0.08(-1.53%)
Dec 10, 2021 5.220 5.260 5.180 5.220 6,077,625 +0.09(+1.75%)
Dec 09, 2021 5.120 5.175 5.070 5.130 4,319,208 -0.06(-1.16%)
Dec 08, 2021 5.190 5.250 5.170 5.190 5,056,336 +0.07(+1.37%)
Dec 07, 2021 5.100 5.180 5.070 5.120 7,122,196 +0.15(+3.02%)
Dec 06, 2021 4.980 5.040 4.935 4.970 7,196,887 +0.10(+2.05%)
Dec 03, 2021 4.950 5.040 4.800 4.870 8,684,286 +0.04(+0.83%)
Dec 02, 2021 4.710 4.860 4.710 4.830 7,273,172 +0.28(+6.15%)
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.