Gerdau S.A. ADR (NY: GGB )

6.020 USD +0.030 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.910 4.040 3.850 4.020 13,318,500 +0.14(+3.61%)
Nov 29, 2018 3.970 3.990 3.870 3.880 15,035,750 -0.06(-1.52%)
Nov 28, 2018 3.870 3.960 3.760 3.940 25,769,242 +0.13(+3.41%)
Nov 27, 2018 3.810 3.840 3.750 3.810 12,489,813 +0.00(+0.00%)
Nov 26, 2018 3.820 3.895 3.750 3.810 10,748,934 -0.09(-2.31%)
Nov 23, 2018 3.940 3.980 3.890 3.900 5,870,100 -0.16(-3.94%)
Nov 21, 2018 4.060 4.060 4.060 0 -0.05(-1.22%)
Nov 20, 2018 4.190 4.210 4.080 4.110 10,660,478 -0.19(-4.42%)
Nov 19, 2018 4.280 4.380 4.230 4.300 13,983,759 -0.05(-1.15%)
Nov 16, 2018 4.130 4.370 4.110 4.350 17,409,300 +0.29(+7.14%)
Nov 15, 2018 4.030 4.200 4.030 4.060 14,922,616 +0.03(+0.74%)
Nov 14, 2018 3.980 4.040 3.860 4.030 16,147,958 +0.01(+0.25%)
Nov 13, 2018 3.990 4.100 3.940 4.020 16,536,828 -0.12(-2.90%)
Nov 12, 2018 4.260 4.260 4.090 4.140 11,787,825 -0.20(-4.61%)
Nov 09, 2018 4.320 4.350 4.200 4.340 10,696,300 +0.03(+0.70%)
Nov 08, 2018 4.370 4.470 4.270 4.310 10,348,077 -0.10(-2.27%)
Nov 07, 2018 4.450 4.480 4.350 4.410 13,819,964 -0.10(-2.22%)
Nov 06, 2018 4.480 4.570 4.460 4.510 11,493,238 +0.01(+0.22%)
Nov 05, 2018 4.570 4.680 4.500 4.500 23,361,666 -0.17(-3.64%)
Nov 02, 2018 4.510 4.710 4.440 4.670 17,932,200 +0.22(+4.94%)
Nov 01, 2018 4.360 4.520 4.340 4.450 37,938,709 +0.10(+2.30%)
Oct 31, 2018 4.250 4.360 4.170 4.350 28,259,597 +0.11(+2.59%)
Oct 30, 2018 4.200 4.300 4.170 4.240 14,670,269 +0.08(+1.92%)
Oct 29, 2018 4.350 4.390 4.130 4.160 29,417,928 -0.13(-3.03%)
Oct 26, 2018 4.090 4.300 4.010 4.290 30,738,600 +0.18(+4.38%)
Oct 25, 2018 4.020 4.160 3.960 4.110 12,061,647 +0.20(+5.12%)
Oct 24, 2018 4.220 4.250 3.895 3.910 18,442,386 -0.28(-6.68%)
Oct 23, 2018 4.140 4.210 4.070 4.190 10,925,621 -0.07(-1.64%)
Oct 22, 2018 4.110 4.260 4.100 4.260 9,908,136 +0.26(+6.50%)
Oct 19, 2018 4.170 4.220 3.980 4.000 19,224,200 -0.13(-3.15%)
Oct 18, 2018 4.290 4.310 4.120 4.130 8,703,423 -0.20(-4.62%)
Oct 17, 2018 4.310 4.390 4.215 4.330 12,809,392 +0.02(+0.46%)
Oct 16, 2018 4.270 4.320 4.220 4.310 12,849,178 +0.16(+3.86%)
Oct 15, 2018 4.230 4.290 4.130 4.150 6,509,533 -0.06(-1.43%)
Oct 12, 2018 4.190 4.270 4.120 4.210 7,439,500 +0.08(+1.94%)
Oct 11, 2018 4.140 4.230 4.050 4.130 14,359,858 +0.03(+0.73%)
Oct 10, 2018 4.270 4.270 4.100 4.100 11,905,481 -0.20(-4.65%)
Oct 09, 2018 4.210 4.380 4.130 4.300 31,953,600 +0.15(+3.61%)
Oct 08, 2018 4.300 4.320 4.090 4.150 17,737,178 +0.06(+1.47%)
Oct 05, 2018 4.090 4.130 4.010 4.090 8,142,100 -0.04(-0.97%)
Oct 04, 2018 4.210 4.250 4.070 4.130 8,822,131 -0.10(-2.36%)
Oct 03, 2018 4.460 4.480 4.160 4.230 21,612,314 +0.00(+0.00%)
Oct 02, 2018 4.320 4.360 4.220 4.230 20,056,953 +0.07(+1.68%)
Oct 01, 2018 4.220 4.255 4.112 4.160 14,937,195 -0.05(-1.19%)
Sep 28, 2018 4.240 4.320 4.190 4.210 10,536,900 -0.09(-2.09%)
Sep 27, 2018 4.290 4.310 4.185 4.300 12,975,108 +0.08(+1.90%)
Sep 26, 2018 4.330 4.345 4.200 4.220 10,615,744 -0.05(-1.17%)
Sep 25, 2018 3.980 4.290 3.980 4.270 12,464,156 +0.23(+5.69%)
Sep 24, 2018 4.200 4.240 4.040 4.040 7,018,225 -0.17(-4.04%)
Sep 21, 2018 4.160 4.250 4.145 4.210 8,782,700 +0.06(+1.45%)
Sep 20, 2018 4.150 4.160 4.060 4.150 7,908,385 +0.10(+2.47%)
Sep 19, 2018 4.060 4.170 4.030 4.050 11,619,106 +0.00(+0.00%)
Sep 18, 2018 3.800 4.050 3.800 4.050 14,693,337 +0.25(+6.58%)
Sep 17, 2018 3.700 3.840 3.700 3.800 7,230,216 +0.13(+3.54%)
Sep 14, 2018 3.690 3.710 3.600 3.670 3,676,700 +0.03(+0.82%)
Sep 13, 2018 3.670 3.730 3.630 3.640 13,063,506 -0.06(-1.62%)
Sep 12, 2018 3.710 3.735 3.640 3.700 6,745,316 +0.06(+1.65%)
Sep 11, 2018 3.650 3.690 3.590 3.640 15,242,275 -0.15(-3.96%)
Sep 10, 2018 3.890 3.910 3.775 3.790 7,528,292 -0.11(-2.82%)
Sep 07, 2018 3.880 3.950 3.770 3.900 7,199,700 +0.07(+1.83%)
Sep 06, 2018 3.760 3.846 3.730 3.830 8,951,310 +0.11(+2.96%)
Sep 05, 2018 3.680 3.770 3.645 3.720 8,244,837 +0.01(+0.27%)
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.