Gerdau S.A. (NY: GGB )

5.930 USD +0.180 (+3.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 3.780 3.800 3.700 3.710 8,072,126 +0.01(+0.27%)
Aug 30, 2017 3.560 3.720 3.540 3.700 9,422,828 +0.14(+3.93%)
Aug 29, 2017 3.520 3.590 3.520 3.560 3,898,192 -0.03(-0.84%)
Aug 28, 2017 3.580 3.620 3.555 3.590 2,486,223 +0.01(+0.28%)
Aug 25, 2017 3.640 3.660 3.550 3.580 4,315,096 -0.06(-1.65%)
Aug 24, 2017 3.660 3.700 3.615 3.640 8,086,477 -0.01(-0.27%)
Aug 23, 2017 3.530 3.700 3.520 3.650 8,461,460 +0.14(+3.99%)
Aug 22, 2017 3.500 3.540 3.490 3.510 5,471,529 +0.07(+2.03%)
Aug 21, 2017 3.520 3.590 3.440 3.440 4,295,795 -0.08(-2.27%)
Aug 18, 2017 3.560 3.570 3.505 3.520 4,382,382 +0.04(+1.15%)
Aug 17, 2017 3.510 3.610 3.480 3.480 9,092,309 -0.06(-1.69%)
Aug 16, 2017 3.470 3.550 3.460 3.540 6,254,432 +0.12(+3.51%)
Aug 15, 2017 3.440 3.465 3.400 3.420 3,088,223 -0.03(-0.87%)
Aug 14, 2017 3.490 3.540 3.440 3.450 5,217,361 -0.05(-1.43%)
Aug 11, 2017 3.520 3.550 3.475 3.500 6,553,422 -0.07(-1.96%)
Aug 10, 2017 3.550 3.590 3.480 3.570 10,992,498 +0.02(+0.56%)
Aug 09, 2017 3.590 3.620 3.510 3.550 17,577,319 -0.08(-2.20%)
Aug 08, 2017 3.630 3.700 3.580 3.630 5,943,265 -0.05(-1.36%)
Aug 07, 2017 3.580 3.710 3.580 3.680 8,275,695 +0.16(+4.55%)
Aug 04, 2017 3.450 3.545 3.430 3.520 9,466,406 +0.07(+2.03%)
Aug 03, 2017 3.440 3.470 3.390 3.450 4,794,148 +0.02(+0.58%)
Aug 02, 2017 3.310 3.450 3.300 3.430 5,412,999 +0.12(+3.63%)
Aug 01, 2017 3.350 3.380 3.310 3.310 3,340,272 -0.06(-1.78%)
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%)
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.