Gerdau S.A. (NY: GGB )

5.740 USD +0.030 (+0.53%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1.550 1.580 1.505 1.540 9,704,433 -0.04(-2.53%)
May 27, 2016 1.620 1.580 1.580 1.580 9,268,900 -0.09(-5.39%)
May 26, 2016 1.630 1.700 1.620 1.670 7,280,523 +0.06(+3.73%)
May 25, 2016 1.600 1.670 1.582 1.610 5,825,829 +0.03(+1.90%)
May 24, 2016 1.640 1.670 1.540 1.580 8,309,436 -0.04(-2.47%)
May 23, 2016 1.580 1.670 1.555 1.620 9,586,051 +0.00(+0.00%)
May 20, 2016 1.610 1.670 1.580 1.620 8,283,835 +0.05(+3.18%)
May 19, 2016 1.600 1.600 1.525 1.570 5,438,954 -0.06(-3.68%)
May 18, 2016 1.640 1.730 1.620 1.630 11,791,182 -0.08(-4.68%)
May 17, 2016 1.620 1.760 1.590 1.710 22,434,192 -0.01(-0.58%)
May 16, 2016 1.890 1.950 1.660 1.720 18,066,837 -0.13(-7.03%)
May 13, 2016 1.980 2.000 1.830 1.850 13,815,298 -0.15(-7.50%)
May 12, 2016 2.080 2.110 1.950 2.000 6,579,093 -0.09(-4.31%)
May 11, 2016 2.080 2.150 2.020 2.090 7,256,439 +0.08(+3.98%)
May 10, 2016 2.000 2.040 1.960 2.010 8,128,588 +0.11(+5.79%)
May 09, 2016 1.980 1.980 1.810 1.900 11,335,924 -0.14(-6.86%)
May 06, 2016 1.900 2.050 1.880 2.040 7,336,163 +0.11(+5.70%)
May 05, 2016 2.100 2.110 1.920 1.930 5,145,944 -0.11(-5.39%)
May 04, 2016 1.920 2.090 1.900 2.040 14,058,461 +0.08(+4.08%)
May 03, 2016 2.060 2.070 1.935 1.960 11,183,351 -0.18(-8.41%)
May 02, 2016 2.200 2.220 2.120 2.140 5,089,091 -0.09(-4.04%)
Apr 29, 2016 2.240 2.300 2.170 2.230 7,054,153 +0.05(+2.29%)
Apr 28, 2016 2.300 2.330 2.160 2.180 8,479,891 -0.08(-3.54%)
Apr 27, 2016 2.150 2.260 2.120 2.260 9,652,219 +0.10(+4.63%)
Apr 26, 2016 2.020 2.160 1.915 2.160 11,290,941 +0.15(+7.46%)
Apr 25, 2016 2.130 2.160 1.980 2.010 12,802,333 -0.13(-6.07%)
Apr 22, 2016 2.180 2.265 2.100 2.140 14,476,735 -0.04(-1.83%)
Apr 21, 2016 2.250 2.310 2.130 2.180 10,567,287 -0.09(-3.96%)
Apr 20, 2016 2.250 2.300 2.210 2.270 15,061,398 +0.02(+0.89%)
Apr 19, 2016 2.090 2.260 2.080 2.250 16,674,183 +0.20(+9.76%)
Apr 18, 2016 2.130 2.190 2.030 2.050 14,832,671 -0.16(-7.24%)
Apr 15, 2016 2.110 2.210 2.040 2.210 10,520,207 +0.09(+4.25%)
Apr 14, 2016 2.320 2.350 2.050 2.120 23,267,622 -0.23(-9.79%)
Apr 13, 2016 2.280 2.480 2.240 2.350 24,536,709 +0.18(+8.29%)
Apr 12, 2016 2.060 2.180 2.020 2.170 12,429,600 +0.17(+8.50%)
Apr 11, 2016 1.940 2.030 1.935 2.000 13,355,441 +0.15(+8.11%)
Apr 08, 2016 1.730 1.860 1.720 1.850 10,319,428 +0.23(+14.20%)
Apr 07, 2016 1.690 1.740 1.620 1.620 4,607,642 -0.09(-5.26%)
Apr 06, 2016 1.740 1.760 1.640 1.710 11,319,542 -0.08(-4.47%)
Apr 05, 2016 1.730 1.820 1.680 1.790 8,096,765 +0.03(+1.70%)
Apr 04, 2016 1.910 1.940 1.735 1.760 8,538,873 -0.17(-8.81%)
Apr 01, 2016 1.760 1.960 1.760 1.930 12,667,378 +0.15(+8.43%)
Mar 31, 2016 1.830 1.859 1.770 1.780 8,994,860 -0.04(-2.20%)
Mar 30, 2016 1.730 1.925 1.720 1.820 27,244,126 +0.16(+9.64%)
Mar 29, 2016 1.640 1.720 1.580 1.660 5,161,197 -0.04(-2.35%)
Mar 28, 2016 1.650 1.700 1.580 1.700 8,187,615 +0.11(+6.92%)
Mar 24, 2016 1.540 1.590 1.590 1.590 15,044,300 +0.02(+1.27%)
Mar 23, 2016 1.690 1.700 1.540 1.570 12,954,208 -0.15(-8.72%)
Mar 22, 2016 1.620 1.730 1.610 1.720 8,849,711 +0.09(+5.52%)
Mar 21, 2016 1.560 1.630 1.540 1.630 9,837,913 +0.07(+4.49%)
Mar 18, 2016 1.500 1.560 1.480 1.560 8,173,397 +0.06(+4.00%)
Mar 17, 2016 1.460 1.500 1.385 1.500 10,857,476 +0.17(+12.78%)
Mar 16, 2016 1.190 1.350 1.190 1.330 7,597,346 +0.07(+5.56%)
Mar 15, 2016 1.360 1.360 1.200 1.260 6,530,349 -0.17(-11.89%)
Mar 14, 2016 1.380 1.480 1.370 1.430 7,956,833 +0.00(+0.00%)
Mar 11, 2016 1.440 1.490 1.350 1.430 12,040,511 -0.03(-2.05%)
Mar 10, 2016 1.300 1.460 1.300 1.460 13,015,497 +0.18(+14.06%)
Mar 09, 2016 1.330 1.340 1.270 1.280 9,702,097 +0.03(+2.40%)
Mar 08, 2016 1.280 1.310 1.200 1.250 11,585,248 -0.03(-2.34%)
Mar 07, 2016 1.270 1.330 1.255 1.280 12,001,904 +0.05(+4.07%)
Mar 04, 2016 1.150 1.300 1.110 1.230 20,370,748 +0.20(+19.42%)
Mar 03, 2016 1.030 1.060 1.000 1.030 31,261,112 +0.08(+8.42%)
Mar 02, 2016 0.9181 0.9677 0.9022 0.9500 9,289,003 +0.04(+4.86%)
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.