Gerdau S.A. ADR (NY: GGB )

4.680 USD +0.020 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.720 3.720 3.720 0 -0.02(-0.53%)
Dec 28, 2017 3.680 3.750 3.650 3.740 5,264,210 +0.04(+1.08%)
Dec 27, 2017 3.740 3.770 3.670 3.700 3,735,037 -0.03(-0.80%)
Dec 26, 2017 3.710 3.770 3.690 3.730 4,583,456 +0.02(+0.54%)
Dec 22, 2017 3.700 3.730 3.670 3.710 3,507,404 -0.03(-0.80%)
Dec 21, 2017 3.640 3.740 3.630 3.740 5,362,404 +0.07(+1.91%)
Dec 20, 2017 3.660 3.720 3.660 3.670 5,395,302 +0.03(+0.82%)
Dec 19, 2017 3.600 3.650 3.570 3.640 3,414,903 +0.02(+0.55%)
Dec 18, 2017 3.620 3.660 3.560 3.620 4,139,765 +0.07(+1.97%)
Dec 15, 2017 3.570 3.600 3.530 3.550 6,196,806 +0.07(+2.01%)
Dec 14, 2017 3.450 3.535 3.440 3.480 3,359,853 -0.03(-0.85%)
Dec 13, 2017 3.580 3.610 3.460 3.510 6,490,323 -0.11(-3.04%)
Dec 12, 2017 3.460 3.640 3.460 3.620 5,982,062 +0.11(+3.13%)
Dec 11, 2017 3.540 3.590 3.505 3.510 5,993,248 +0.02(+0.57%)
Dec 08, 2017 3.430 3.530 3.350 3.490 13,234,534 +0.07(+2.05%)
Dec 07, 2017 3.230 3.430 3.230 3.420 20,072,547 +0.03(+0.88%)
Dec 06, 2017 3.380 3.400 3.330 3.390 2,995,628 +0.02(+0.59%)
Dec 05, 2017 3.450 3.460 3.370 3.370 4,130,934 -0.05(-1.46%)
Dec 04, 2017 3.410 3.470 3.390 3.420 4,249,789 +0.10(+3.01%)
Dec 01, 2017 3.350 3.370 3.280 3.320 5,831,310 +0.00(+0.00%)
Nov 30, 2017 3.340 3.380 3.280 3.320 10,719,120 -0.04(-1.19%)
Nov 29, 2017 3.370 3.405 3.330 3.360 6,499,081 +0.00(+0.00%)
Nov 28, 2017 3.390 3.440 3.350 3.360 11,008,137 +0.03(+0.90%)
Nov 27, 2017 3.350 3.400 3.320 3.330 5,043,993 +0.05(+1.52%)
Nov 24, 2017 3.300 3.350 3.240 3.280 9,710,991 +0.03(+0.92%)
Nov 22, 2017 3.250 3.290 3.235 3.250 6,770,755 +0.07(+2.20%)
Nov 21, 2017 3.230 3.265 3.180 3.180 4,198,385 -0.02(-0.63%)
Nov 20, 2017 3.210 3.210 3.150 3.200 1,781,458 -0.01(-0.31%)
Nov 17, 2017 3.080 3.210 3.060 3.210 6,397,059 +0.13(+4.22%)
Nov 16, 2017 3.080 3.110 3.050 3.080 6,677,044 +0.05(+1.65%)
Nov 15, 2017 2.910 3.040 2.890 3.030 8,151,027 +0.03(+1.00%)
Nov 14, 2017 3.110 3.120 2.965 3.000 14,261,788 -0.09(-2.91%)
Nov 13, 2017 3.050 3.140 3.050 3.090 5,805,396 -0.01(-0.32%)
Nov 10, 2017 3.150 3.160 3.060 3.100 8,400,235 -0.09(-2.82%)
Nov 09, 2017 3.160 3.210 3.100 3.190 7,442,751 -0.06(-1.85%)
Nov 08, 2017 3.270 3.310 3.200 3.250 4,694,459 +0.04(+1.25%)
Nov 07, 2017 3.240 3.295 3.160 3.210 12,714,983 -0.13(-3.89%)
Nov 06, 2017 3.260 3.360 3.230 3.340 8,365,246 +0.14(+4.37%)
Nov 03, 2017 3.210 3.225 3.030 3.200 17,737,272 -0.04(-1.23%)
Nov 02, 2017 3.210 3.300 3.170 3.240 13,884,959 +0.02(+0.62%)
Nov 01, 2017 3.310 3.355 3.210 3.220 16,382,838 -0.09(-2.72%)
Oct 31, 2017 3.310 3.350 3.260 3.310 7,687,744 -0.06(-1.78%)
Oct 30, 2017 3.480 3.530 3.360 3.370 8,439,980 -0.17(-4.80%)
Oct 27, 2017 3.520 3.590 3.470 3.540 7,685,550 +0.04(+1.14%)
Oct 26, 2017 3.650 3.680 3.490 3.500 9,842,887 -0.19(-5.15%)
Oct 25, 2017 3.670 3.700 3.590 3.690 4,001,827 +0.04(+1.10%)
Oct 24, 2017 3.580 3.665 3.550 3.650 5,743,266 +0.10(+2.82%)
Oct 23, 2017 3.610 3.670 3.540 3.550 4,221,628 -0.08(-2.20%)
Oct 20, 2017 3.680 3.690 3.620 3.630 4,689,728 -0.02(-0.55%)
Oct 19, 2017 3.570 3.679 3.550 3.650 5,049,937 +0.03(+0.83%)
Oct 18, 2017 3.600 3.650 3.520 3.620 5,408,138 +0.09(+2.55%)
Oct 17, 2017 3.560 3.600 3.520 3.530 4,809,592 -0.04(-1.12%)
Oct 16, 2017 3.630 3.680 3.550 3.570 6,718,366 -0.01(-0.28%)
Oct 13, 2017 3.530 3.610 3.520 3.580 6,994,594 +0.14(+4.07%)
Oct 12, 2017 3.400 3.480 3.390 3.440 3,794,527 +0.03(+0.88%)
Oct 11, 2017 3.470 3.517 3.380 3.410 7,637,981 -0.06(-1.73%)
Oct 10, 2017 3.370 3.500 3.340 3.470 14,713,930 +0.16(+4.83%)
Oct 09, 2017 3.350 3.365 3.230 3.310 24,410,251 -0.05(-1.49%)
Oct 06, 2017 3.430 3.455 3.340 3.360 11,733,843 -0.13(-3.72%)
Oct 05, 2017 3.680 3.720 3.480 3.490 9,210,308 -0.10(-2.79%)
Oct 04, 2017 3.580 3.610 3.535 3.590 8,018,202 +0.01(+0.28%)
Oct 03, 2017 3.500 3.630 3.485 3.580 8,369,709 +0.12(+3.47%)
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.