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 (%)
Jul 31, 2018 4.490 4.540 4.360 4.400 8,411,217 -0.12(-2.65%)
Jul 30, 2018 4.530 4.550 4.470 4.520 4,375,529 +0.05(+1.12%)
Jul 27, 2018 4.380 4.500 4.365 4.470 7,721,100 +0.16(+3.71%)
Jul 26, 2018 4.410 4.410 4.280 4.310 7,948,628 -0.14(-3.15%)
Jul 25, 2018 4.450 4.495 4.365 4.450 8,962,096 +0.01(+0.23%)
Jul 24, 2018 4.470 4.500 4.390 4.440 9,529,723 +0.16(+3.74%)
Jul 23, 2018 4.260 4.310 4.240 4.280 6,623,003 +0.06(+1.42%)
Jul 20, 2018 4.240 4.300 4.200 4.220 11,028,532 +0.13(+3.18%)
Jul 19, 2018 4.070 4.100 3.975 4.090 7,180,065 -0.11(-2.62%)
Jul 18, 2018 4.200 4.260 4.120 4.200 7,641,861 +0.05(+1.20%)
Jul 17, 2018 4.040 4.220 4.020 4.150 8,792,650 +0.13(+3.23%)
Jul 16, 2018 3.970 4.034 3.900 4.020 7,650,180 +0.02(+0.50%)
Jul 13, 2018 4.000 4.055 3.945 4.000 3,177,895 +0.00(+0.00%)
Jul 12, 2018 3.870 4.030 3.840 4.000 8,295,456 +0.17(+4.44%)
Jul 11, 2018 3.900 3.930 3.780 3.830 10,079,374 -0.15(-3.77%)
Jul 10, 2018 4.040 4.056 3.925 3.980 13,068,246 -0.02(-0.50%)
Jul 09, 2018 3.970 4.060 3.930 4.000 7,140,718 +0.06(+1.52%)
Jul 06, 2018 3.780 4.010 3.760 3.940 19,202,332 +0.13(+3.41%)
Jul 05, 2018 3.800 3.870 3.680 3.810 21,063,168 +0.22(+6.13%)
Jul 03, 2018 3.590 3.590 3.590 0 +0.07(+1.99%)
Jul 02, 2018 3.470 3.570 3.460 3.520 7,533,171 -0.02(-0.56%)
Jun 29, 2018 3.663 3.500 3.540 10,010,399 -0.05(-1.39%)
Jun 28, 2018 3.480 3.630 3.415 3.590 17,038,505 +0.14(+4.06%)
Jun 27, 2018 3.520 3.580 3.365 3.450 11,337,953 -0.06(-1.71%)
Jun 26, 2018 3.630 3.640 3.500 3.510 8,199,092 -0.15(-4.10%)
Jun 25, 2018 3.760 3.770 3.560 3.660 10,907,501 -0.10(-2.66%)
Jun 22, 2018 3.790 3.795 3.640 3.760 10,550,946 +0.07(+1.90%)
Jun 21, 2018 3.850 3.880 3.670 3.690 8,949,343 -0.19(-4.90%)
Jun 20, 2018 3.810 3.935 3.730 3.880 20,347,078 +0.17(+4.58%)
Jun 19, 2018 3.660 3.765 3.603 3.710 14,752,048 -0.05(-1.33%)
Jun 18, 2018 3.660 3.780 3.610 3.760 8,846,286 +0.04(+1.08%)
Jun 15, 2018 3.740 3.630 3.720 8,421,852 -0.02(-0.53%)
Jun 14, 2018 3.890 3.910 3.700 3.740 6,244,717 -0.15(-3.86%)
Jun 13, 2018 3.870 3.950 3.760 3.890 10,447,980 +0.00(+0.00%)
Jun 12, 2018 3.850 3.930 3.820 3.890 7,575,161 +0.08(+2.10%)
Jun 11, 2018 3.970 3.975 3.790 3.810 9,038,121 -0.03(-0.78%)
Jun 08, 2018 3.860 3.945 3.690 3.840 10,625,390 +0.05(+1.32%)
Jun 07, 2018 4.060 4.070 3.520 3.790 22,989,264 -0.39(-9.33%)
Jun 06, 2018 4.130 4.180 11,566,416 -0.06(-1.42%)
Jun 05, 2018 4.320 4.380 4.200 4.240 14,723,746 -0.01(-0.24%)
Jun 04, 2018 4.140 4.260 4.110 4.250 16,053,165 +0.16(+3.91%)
Jun 01, 2018 4.010 4.100 3.900 4.090 17,089,407 +0.16(+4.07%)
May 31, 2018 3.990 4.055 3.925 3.930 6,593,196 -0.01(-0.25%)
May 30, 2018 4.030 4.050 3.880 3.940 16,129,419 -0.06(-1.50%)
May 29, 2018 4.080 4.210 3.990 4.000 20,132,795 -0.33(-7.62%)
May 25, 2018 4.330 4.330 4.330 0 -0.18(-3.99%)
May 24, 2018 4.500 4.580 4.480 4.510 21,335,474 -0.05(-1.10%)
May 23, 2018 4.540 4.600 4.470 4.560 5,478,633 -0.06(-1.30%)
May 22, 2018 4.640 4.740 4.560 4.620 8,833,475 -0.02(-0.43%)
May 21, 2018 4.810 4.840 4.620 4.640 7,719,926 -0.06(-1.28%)
May 18, 2018 4.760 4.840 4.665 4.700 5,146,006 -0.11(-2.29%)
May 17, 2018 4.900 4.995 4.785 4.810 9,219,685 -0.13(-2.63%)
May 16, 2018 4.890 4.960 4.850 4.940 8,722,185 +0.10(+2.07%)
May 15, 2018 4.670 4.840 4.650 4.840 8,038,725 +0.02(+0.41%)
May 14, 2018 4.960 4.970 4.805 4.820 4,761,172 -0.04(-0.82%)
May 11, 2018 4.930 5.050 4.845 4.860 7,536,708 -0.14(-2.80%)
May 10, 2018 4.910 5.030 4.890 5.000 10,677,251 +0.21(+4.38%)
May 09, 2018 4.730 4.790 4.670 4.790 11,118,731 +0.26(+5.74%)
May 08, 2018 4.530 4.600 4.425 4.530 11,218,323 -0.02(-0.44%)
May 07, 2018 4.730 4.740 4.540 4.550 6,928,902 -0.16(-3.40%)
May 04, 2018 4.620 4.770 4.620 4.710 3,650,431 +0.10(+2.17%)
May 03, 2018 4.550 4.670 4.515 4.610 7,919,090 +0.07(+1.54%)
May 02, 2018 4.660 4.670 4.521 4.540 4,715,654 -0.04(-0.87%)
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.