Gerdau S.A. (NY: GGB )

6.965 USD -0.295 (-4.06%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.530 5.660 5.440 5.470 8,377,702 +0.06(+1.11%)
Mar 30, 2009 5.580 5.600 5.330 5.410 9,669,892 -0.68(-11.17%)
Mar 26, 2009 5.880 6.100 5.820 6.090 10,839,836 +0.39(+6.84%)
Mar 25, 2009 5.550 5.880 5.530 5.700 16,125,393 +0.23(+4.20%)
Mar 24, 2009 5.350 5.470 5.280 5.470 9,115,553 +0.00(+0.00%)
Mar 23, 2009 5.290 5.480 5.260 5.470 10,979,737 +0.41(+8.10%)
Mar 20, 2009 5.100 5.170 5.010 5.060 10,301,935 -0.10(-1.94%)
Mar 19, 2009 5.150 5.280 5.040 5.160 13,357,269 +0.10(+1.98%)
Mar 18, 2009 4.870 5.070 4.750 5.060 12,888,132 +0.10(+2.02%)
Mar 17, 2009 4.900 4.960 4.740 4.960 8,050,214 -0.03(-0.60%)
Mar 16, 2009 5.160 5.240 4.950 4.990 10,938,880 -0.08(-1.58%)
Mar 13, 2009 5.280 5.350 4.980 5.070 0 -0.16(-3.06%)
Mar 12, 2009 5.030 5.250 4.990 5.230 10,363,900 +0.19(+3.77%)
Mar 11, 2009 5.120 5.170 4.940 5.040 6,462,946 -0.02(-0.40%)
Mar 10, 2009 4.760 5.080 4.760 5.060 11,406,877 +0.34(+7.20%)
Mar 09, 2009 4.640 4.850 4.630 4.720 5,548,183 -0.18(-3.67%)
Mar 06, 2009 4.680 5.060 4.650 4.900 0 -0.11(-2.20%)
Mar 05, 2009 5.130 5.200 4.990 5.010 5,100,824 -0.38(-7.05%)
Mar 04, 2009 5.190 5.530 5.180 5.390 10,538,510 +0.58(+12.06%)
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.