Gerdau S.A. (NY: GGB )

5.750 USD +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.24 16.36 15.86 16.10 8,208,651 -0.16(-0.98%)
Nov 27, 2009 15.98 16.61 15.86 16.26 4,171,493 -0.60(-3.56%)
Nov 25, 2009 16.70 16.91 16.54 16.86 4,295,842 +0.33(+2.00%)
Nov 24, 2009 16.44 16.59 16.28 16.53 3,959,776 -0.09(-0.54%)
Nov 23, 2009 16.81 16.98 16.52 16.62 4,492,803 +0.04(+0.24%)
Nov 20, 2009 16.45 16.72 16.25 16.58 3,637,631 -0.03(-0.18%)
Nov 19, 2009 16.33 16.83 15.95 16.61 6,801,624 +0.03(+0.18%)
Nov 18, 2009 16.90 16.98 16.40 16.58 6,028,864 -0.37(-2.18%)
Nov 17, 2009 16.64 16.97 16.36 16.95 8,289,028 +0.27(+1.62%)
Nov 16, 2009 16.50 16.82 16.50 16.68 7,601,154 +0.44(+2.71%)
Nov 13, 2009 15.88 16.41 15.78 16.24 6,823,722 +0.20(+1.25%)
Nov 12, 2009 16.56 16.60 15.82 16.04 12,327,847 -0.64(-3.84%)
Nov 11, 2009 17.01 17.10 16.48 16.68 5,969,395 -0.06(-0.36%)
Nov 10, 2009 16.54 16.93 16.46 16.74 6,662,400 +0.02(+0.12%)
Nov 09, 2009 16.32 16.97 16.32 16.72 8,025,479 +0.64(+3.98%)
Nov 06, 2009 16.05 16.35 15.89 16.08 5,923,328 -0.16(-0.99%)
Nov 05, 2009 16.22 16.45 16.14 16.24 6,551,249 +0.44(+2.78%)
Nov 04, 2009 16.04 16.25 15.71 15.80 8,146,402 +0.43(+2.80%)
Nov 03, 2009 14.59 15.78 14.50 15.37 7,950,925 +0.28(+1.86%)
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.