Gerdau S.A. ADR (NY: GGB )

5.930 USD -0.200 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.640 3.675 3.570 3.580 8,035,257 -0.05(-1.38%)
Apr 29, 2019 3.650 3.670 3.610 3.630 6,365,362 -0.01(-0.27%)
Apr 26, 2019 3.680 3.707 3.620 3.640 7,947,100 -0.02(-0.55%)
Apr 25, 2019 3.640 3.705 3.600 3.660 8,341,910 +0.02(+0.55%)
Apr 24, 2019 3.720 3.725 3.610 3.640 11,665,378 -0.09(-2.41%)
Apr 23, 2019 3.780 3.810 3.730 3.730 11,690,480 -0.06(-1.58%)
Apr 22, 2019 3.830 3.848 3.760 3.790 5,335,500 -0.02(-0.52%)
Apr 18, 2019 3.870 3.890 3.780 3.810 8,252,900 -0.02(-0.52%)
Apr 17, 2019 3.930 3.960 3.760 3.830 12,538,087 -0.06(-1.54%)
Apr 16, 2019 3.770 3.960 3.770 3.890 16,018,277 +0.06(+1.57%)
Apr 15, 2019 3.910 3.910 3.810 3.830 9,636,086 -0.04(-1.03%)
Apr 12, 2019 3.920 3.985 3.840 3.870 9,254,400 -0.07(-1.78%)
Apr 11, 2019 4.050 4.090 3.930 3.940 10,348,748 -0.14(-3.43%)
Apr 10, 2019 4.060 4.090 4.000 4.080 10,024,498 +0.01(+0.25%)
Apr 09, 2019 4.070 4.080 3.980 4.070 19,647,142 -0.07(-1.69%)
Apr 08, 2019 4.130 4.170 4.083 4.140 7,347,845 +0.05(+1.22%)
Apr 05, 2019 4.180 4.220 4.060 4.090 11,102,700 -0.13(-3.08%)
Apr 04, 2019 4.120 4.236 4.100 4.220 9,639,509 +0.08(+1.93%)
Apr 03, 2019 4.240 4.300 4.120 4.140 14,663,159 -0.03(-0.72%)
Apr 02, 2019 4.200 4.240 4.115 4.170 13,691,062 +0.02(+0.48%)
Apr 01, 2019 4.010 4.220 4.000 4.150 22,295,555 +0.27(+6.96%)
Mar 29, 2019 3.880 3.980 3.860 3.880 12,792,700 +0.07(+1.84%)
Mar 28, 2019 3.740 3.829 3.690 3.810 12,165,755 +0.06(+1.60%)
Mar 27, 2019 3.840 3.870 3.730 3.750 16,426,619 -0.20(-5.06%)
Mar 26, 2019 3.950 3.975 3.870 3.950 7,981,433 +0.07(+1.80%)
Mar 25, 2019 3.850 3.940 3.840 3.880 9,433,819 +0.03(+0.78%)
Mar 22, 2019 4.010 4.040 3.840 3.850 9,416,200 -0.30(-7.23%)
Mar 21, 2019 4.240 4.260 4.070 4.150 15,354,350 -0.06(-1.43%)
Mar 20, 2019 4.190 4.290 4.145 4.210 12,229,846 +0.00(+0.00%)
Mar 19, 2019 4.150 4.290 4.135 4.210 18,106,512 +0.08(+1.94%)
Mar 18, 2019 4.010 4.160 4.000 4.130 22,600,525 +0.15(+3.77%)
Mar 15, 2019 3.870 4.010 3.860 3.980 13,065,600 +0.13(+3.38%)
Mar 14, 2019 3.940 3.970 3.830 3.850 12,740,887 -0.09(-2.28%)
Mar 13, 2019 3.870 3.968 3.860 3.940 8,298,581 +0.06(+1.55%)
Mar 12, 2019 3.900 3.930 3.880 3.880 6,523,943 -0.04(-1.02%)
Mar 11, 2019 3.880 3.920 3.800 3.920 14,626,453 +0.10(+2.62%)
Mar 08, 2019 3.770 3.830 3.740 3.820 8,040,700 -0.04(-1.04%)
Mar 07, 2019 3.900 3.920 3.810 3.860 15,386,134 -0.06(-1.53%)
Mar 06, 2019 4.070 4.110 3.920 3.920 8,280,570 -0.15(-3.69%)
Mar 05, 2019 4.050 4.130 4.030 4.070 3,431,028 +0.01(+0.25%)
Mar 04, 2019 3.960 4.060 3.950 4.060 6,471,377 +0.09(+2.27%)
Mar 01, 2019 4.010 4.050 3.970 3.970 5,235,600 -0.08(-1.98%)
Feb 28, 2019 4.150 4.170 4.030 4.050 9,109,446 -0.13(-3.11%)
Feb 27, 2019 4.130 4.180 4.110 4.180 10,197,840 +0.03(+0.72%)
Feb 26, 2019 4.110 4.160 4.100 4.150 8,020,637 +0.04(+0.97%)
Feb 25, 2019 4.090 4.150 4.070 4.110 10,284,421 +0.06(+1.48%)
Feb 22, 2019 4.090 4.100 4.000 4.050 10,407,600 +0.02(+0.50%)
Feb 21, 2019 4.080 4.130 4.000 4.030 26,838,112 -0.23(-5.40%)
Feb 20, 2019 4.170 4.280 4.160 4.260 15,151,569 +0.07(+1.67%)
Feb 19, 2019 4.150 4.260 4.150 4.190 8,206,722 -0.03(-0.71%)
Feb 15, 2019 4.230 4.270 4.170 4.220 11,793,400 -0.04(-0.94%)
Feb 14, 2019 4.110 4.300 4.080 4.260 20,976,489 +0.10(+2.40%)
Feb 13, 2019 4.190 4.250 4.140 4.160 13,744,922 -0.03(-0.72%)
Feb 12, 2019 4.140 4.220 4.130 4.190 9,483,990 +0.08(+1.95%)
Feb 11, 2019 4.070 4.140 4.010 4.110 13,931,117 +0.04(+0.98%)
Feb 08, 2019 4.040 4.110 4.000 4.070 8,095,600 -0.01(-0.25%)
Feb 07, 2019 4.190 4.210 4.050 4.080 8,714,225 -0.06(-1.45%)
Feb 06, 2019 4.220 4.270 4.120 4.140 9,889,428 -0.20(-4.61%)
Feb 05, 2019 4.340 4.390 4.310 4.340 6,910,484 +0.03(+0.70%)
Feb 04, 2019 4.250 4.360 4.220 4.310 5,230,162 +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.