Gerdau S.A. ADR (NY: GGB )

4.970 USD +0.100 (+2.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 4.700 4.795 4.540 4.550 7,350,219 +0.03(+0.66%)
Nov 30, 2021 4.630 4.695 4.440 4.520 9,357,645 -0.04(-0.88%)
Nov 29, 2021 4.640 4.640 4.545 4.560 5,871,977 +0.01(+0.22%)
Nov 26, 2021 4.520 4.556 4.440 4.550 5,166,203 -0.06(-1.30%)
Nov 24, 2021 4.490 4.625 4.480 4.610 6,255,658 +0.08(+1.77%)
Nov 23, 2021 4.600 4.635 4.465 4.530 7,928,851 +0.03(+0.67%)
Nov 22, 2021 4.460 4.570 4.435 4.500 9,021,313 +0.12(+2.74%)
Nov 19, 2021 4.390 4.450 4.365 4.380 6,992,711 +0.05(+1.15%)
Nov 18, 2021 4.460 4.350 4.330 4.330 6,817,908 -0.22(-4.84%)
Nov 17, 2021 4.630 4.660 4.510 4.550 6,315,836 -0.05(-1.09%)
Nov 16, 2021 4.610 4.630 4.530 4.600 6,777,551 -0.01(-0.22%)
Nov 15, 2021 4.650 4.670 4.550 4.610 2,846,912 -0.02(-0.43%)
Nov 12, 2021 4.550 4.720 4.540 4.630 12,421,556 +0.02(+0.43%)
Nov 11, 2021 4.530 4.660 4.520 4.610 9,157,628 +0.33(+7.71%)
Nov 10, 2021 4.310 4.280 4,757,560 -0.07(-1.61%)
Nov 09, 2021 4.340 4.395 4.263 4.350 9,485,614 +0.09(+2.11%)
Nov 08, 2021 4.200 4.330 4.188 4.260 11,179,548 -0.17(-3.84%)
Nov 05, 2021 4.510 4.530 4.400 4.430 8,626,244 -0.07(-1.56%)
Nov 04, 2021 4.580 4.615 4.460 4.500 8,082,285 -0.07(-1.53%)
Nov 03, 2021 4.560 4.655 4.510 4.570 11,633,751 +0.02(+0.44%)
Nov 02, 2021 4.580 4.600 4.512 4.550 5,864,731 -0.12(-2.57%)
Nov 01, 2021 4.650 4.620 4.580 4.670 5,868,799 -0.06(-1.27%)
Oct 29, 2021 4.750 4.830 4.695 4.730 8,296,395 -0.08(-1.66%)
Oct 28, 2021 4.860 4.910 4.790 4.810 5,631,895 -0.07(-1.43%)
Oct 27, 2021 5.070 5.080 4.840 4.880 15,977,693 -0.12(-2.40%)
Oct 26, 2021 5.000 5.010 5.000 9,041,421 +0.00(+0.00%)
Oct 25, 2021 4.760 5.035 4.750 5.000 7,261,597 +0.32(+6.84%)
Oct 22, 2021 4.660 4.730 4.520 4.680 11,672,104 +0.02(+0.43%)
Oct 21, 2021 4.760 4.765 4.495 4.660 8,691,583 -0.23(-4.70%)
Oct 20, 2021 4.860 4.975 4.840 4.890 7,052,058 -0.04(-0.81%)
Oct 19, 2021 5.090 5.090 4.875 4.930 9,105,198 -0.16(-3.14%)
Oct 18, 2021 4.970 5.100 4.910 5.090 6,199,265 -0.03(-0.59%)
Oct 15, 2021 5.060 5.167 5.050 5.120 7,083,966 +0.05(+0.99%)
Oct 14, 2021 5.010 5.120 4.965 5.070 9,243,179 +0.09(+1.81%)
Oct 13, 2021 4.810 5.025 4.810 4.980 7,116,769 +0.12(+2.47%)
Oct 12, 2021 4.900 4.960 4.850 4.860 2,593,328 -0.01(-0.21%)
Oct 11, 2021 5.000 5.040 4.860 4.870 6,805,107 -0.03(-0.61%)
Oct 08, 2021 4.980 5.015 4.890 4.900 4,083,158 +0.05(+1.03%)
Oct 07, 2021 4.750 4.935 4.740 4.850 10,910,969 +0.07(+1.46%)
Oct 06, 2021 4.810 4.880 4.665 4.780 10,636,206 -0.11(-2.25%)
Oct 05, 2021 5.000 5.030 4.885 4.890 8,048,963 -0.07(-1.41%)
Oct 04, 2021 5.020 5.130 4.945 4.960 8,915,054 -0.16(-3.13%)
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.