Gerdau S.A. ADR (NY: GGB )

4.520 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.390 3.410 3.340 3.370 6,149,237 +0.05(+1.51%)
Jul 28, 2017 3.280 3.350 3.255 3.320 4,891,221 +0.02(+0.61%)
Jul 27, 2017 3.340 3.340 3.270 3.300 4,885,197 -0.02(-0.60%)
Jul 26, 2017 3.380 3.400 3.290 3.320 9,496,900 -0.14(-4.05%)
Jul 25, 2017 3.480 3.530 3.420 3.460 3,106,887 +0.03(+0.87%)
Jul 24, 2017 3.370 3.440 3.340 3.430 3,327,146 +0.08(+2.39%)
Jul 21, 2017 3.430 3.450 3.320 3.350 4,935,772 -0.07(-2.05%)
Jul 20, 2017 3.470 3.470 3.360 3.420 5,026,765 -0.06(-1.72%)
Jul 19, 2017 3.410 3.480 3.405 3.480 4,909,939 +0.09(+2.65%)
Jul 18, 2017 3.410 3.420 3.350 3.390 2,562,423 -0.03(-0.88%)
Jul 17, 2017 3.410 3.450 3.375 3.420 3,756,382 +0.05(+1.48%)
Jul 14, 2017 3.390 3.425 3.361 3.370 4,086,360 +0.00(+0.00%)
Jul 13, 2017 3.390 3.390 3.290 3.370 12,182,680 -0.02(-0.59%)
Jul 12, 2017 3.390 3.415 3.290 3.390 6,173,486 +0.07(+2.11%)
Jul 11, 2017 3.320 3.370 3.300 3.320 3,998,199 -0.01(-0.30%)
Jul 10, 2017 3.240 3.350 3.230 3.330 5,873,409 +0.12(+3.74%)
Jul 07, 2017 3.230 3.240 3.125 3.210 9,411,181 +0.03(+0.94%)
Jul 06, 2017 3.120 3.240 3.100 3.180 5,371,692 +0.02(+0.63%)
Jul 05, 2017 3.090 3.160 3.040 3.160 6,788,791 +0.07(+2.27%)
Jul 03, 2017 3.140 3.070 3.090 2,838,803 +0.04(+1.31%)
Jun 30, 2017 3.030 3.090 3.015 3.050 7,123,021 +0.03(+0.99%)
Jun 29, 2017 3.090 3.120 2.975 3.020 7,909,465 -0.06(-1.95%)
Jun 28, 2017 3.000 3.100 3.000 3.080 8,207,795 +0.14(+4.76%)
Jun 27, 2017 2.980 3.035 2.940 2.940 4,831,253 -0.04(-1.34%)
Jun 26, 2017 2.920 3.000 2.880 2.980 7,641,136 +0.11(+3.83%)
Jun 23, 2017 2.780 2.910 2.745 2.870 10,314,251 +0.09(+3.24%)
Jun 22, 2017 2.700 2.780 2.694 2.780 4,541,821 +0.09(+3.35%)
Jun 21, 2017 2.670 2.720 2.640 2.690 5,845,560 +0.04(+1.51%)
Jun 20, 2017 2.700 2.715 2.620 2.650 9,074,230 -0.08(-2.93%)
Jun 19, 2017 2.700 2.780 2.700 2.730 3,991,432 +0.03(+1.11%)
Jun 16, 2017 2.680 2.730 2.660 2.700 6,350,835 +0.02(+0.75%)
Jun 15, 2017 2.750 2.760 2.600 2.680 7,821,677 -0.09(-3.25%)
Jun 14, 2017 2.850 2.870 2.740 2.770 7,416,102 -0.05(-1.77%)
Jun 13, 2017 2.820 2.870 2.790 2.820 10,566,450 +0.00(+0.00%)
Jun 12, 2017 2.880 2.935 2.800 2.820 9,090,629 -0.07(-2.42%)
Jun 09, 2017 2.910 2.980 2.880 2.890 8,000,616 -0.01(-0.34%)
Jun 08, 2017 2.750 2.920 2.730 2.900 9,965,943 +0.10(+3.57%)
Jun 07, 2017 2.860 2.890 2.760 2.800 12,013,995 -0.02(-0.71%)
Jun 06, 2017 2.840 2.900 2.770 2.820 9,166,773 +0.00(+0.00%)
Jun 05, 2017 2.860 2.900 2.800 2.820 3,869,334 -0.06(-2.08%)
Jun 02, 2017 2.950 2.960 2.880 2.880 5,440,048 +0.00(+0.00%)
Jun 01, 2017 2.940 2.980 2.850 2.880 4,202,156 -0.02(-0.69%)
May 31, 2017 2.990 3.015 2.890 2.900 10,661,443 -0.11(-3.65%)
May 30, 2017 2.950 3.010 2.920 3.010 11,241,209 +0.12(+4.15%)
May 26, 2017 2.910 2.940 2.860 2.890 9,417,740 +0.01(+0.35%)
May 25, 2017 2.890 2.980 2.820 2.880 8,846,327 -0.02(-0.69%)
May 24, 2017 2.970 3.000 2.900 2.900 11,165,218 -0.07(-2.36%)
May 23, 2017 2.820 2.980 2.810 2.970 11,122,193 +0.15(+5.32%)
May 22, 2017 2.800 2.849 2.710 2.820 11,046,292 -0.06(-2.08%)
May 19, 2017 2.810 2.950 2.762 2.880 8,753,863 +0.23(+8.68%)
May 18, 2017 2.760 2.890 2.600 2.650 21,950,937 -0.54(-16.93%)
May 17, 2017 3.260 3.315 3.170 3.190 8,227,024 -0.11(-3.33%)
May 16, 2017 3.240 3.310 3.163 3.300 8,855,724 +0.14(+4.43%)
May 15, 2017 3.080 3.205 3.080 3.160 13,986,431 +0.13(+4.29%)
May 12, 2017 3.150 3.180 3.020 3.030 6,166,602 -0.10(-3.19%)
May 11, 2017 3.020 3.150 2.980 3.130 8,176,612 +0.10(+3.30%)
May 10, 2017 3.050 3.090 3.020 3.030 9,590,679 +0.08(+2.71%)
May 09, 2017 2.870 2.980 2.860 2.950 7,044,623 +0.11(+3.87%)
May 08, 2017 2.860 2.910 2.800 2.840 4,904,204 -0.05(-1.73%)
May 05, 2017 2.910 2.970 2.880 2.890 7,712,765 +0.00(+0.00%)
May 04, 2017 2.920 2.930 2.820 2.890 14,424,548 -0.09(-3.02%)
May 03, 2017 3.140 3.140 2.960 2.980 11,776,777 -0.17(-5.40%)
May 02, 2017 3.090 3.170 3.075 3.150 4,787,650 +0.07(+2.27%)
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.