Gerdau S.A. ADR (NY: GGB )

6.550 +0.160 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.066 2.930 2.964 11,957,124 -0.04(-1.39%)
Jun 28, 2018 2.913 3.039 2.859 3.006 20,351,986 +0.12(+4.06%)
Jun 27, 2018 2.947 2.997 2.817 2.888 13,542,847 -0.05(-1.71%)
Jun 26, 2018 3.039 3.047 2.930 2.939 9,793,571 -0.13(-4.10%)
Jun 25, 2018 3.148 3.156 2.980 3.064 13,028,685 -0.08(-2.66%)
Jun 22, 2018 3.173 3.177 3.047 3.148 12,602,791 +0.06(+1.90%)
Jun 21, 2018 3.223 3.248 3.072 3.089 10,689,724 -0.16(-4.90%)
Jun 20, 2018 3.190 3.294 3.123 3.248 24,303,980 +0.14(+4.58%)
Jun 19, 2018 3.064 3.152 3.016 3.106 17,620,882 -0.04(-1.33%)
Jun 18, 2018 3.064 3.165 3.022 3.148 10,566,625 +0.03(+1.08%)
Jun 15, 2018 3.131 3.039 3.114 10,059,652 -0.02(-0.53%)
Jun 14, 2018 3.257 3.273 3.098 3.131 7,459,128 -0.13(-3.86%)
Jun 13, 2018 3.240 3.307 3.148 3.257 12,479,801 +0.00(+0.00%)
Jun 12, 2018 3.223 3.290 3.198 3.257 9,048,304 +0.07(+2.10%)
Jun 11, 2018 3.324 3.328 3.173 3.190 10,795,767 -0.03(-0.78%)
Jun 08, 2018 3.232 3.303 3.089 3.215 12,691,712 +0.04(+1.32%)
Jun 07, 2018 3.399 3.407 2.947 3.173 27,459,992 -0.33(-9.33%)
Jun 06, 2018 3.458 3.499 13,815,740 -0.05(-1.42%)
Jun 05, 2018 3.617 3.667 3.516 3.550 17,587,076 -0.01(-0.24%)
Jun 04, 2018 3.466 3.566 3.441 3.558 19,175,028 +0.13(+3.91%)
Jun 01, 2018 3.357 3.432 3.265 3.424 20,412,790 +0.13(+4.07%)
May 31, 2018 3.340 3.395 3.286 3.290 7,875,376 -0.01(-0.25%)
May 30, 2018 3.374 3.391 3.248 3.299 19,266,110 -0.05(-1.50%)
May 29, 2018 3.416 3.525 3.340 3.349 24,048,026 -0.28(-7.62%)
May 25, 2018 3.625 3.625 3.625 0 -0.15(-3.99%)
May 24, 2018 3.767 3.834 3.751 3.776 25,484,588 -0.04(-1.10%)
May 23, 2018 3.801 3.851 3.742 3.818 6,544,064 -0.03(-0.84%)
May 22, 2018 3.867 3.950 3.800 3.850 10,600,020 -0.02(-0.43%)
May 21, 2018 4.008 4.033 3.850 3.867 9,263,780 -0.05(-1.28%)
May 18, 2018 3.967 4.033 3.888 3.917 6,175,120 -0.09(-2.29%)
May 17, 2018 4.083 4.163 3.988 4.008 11,063,466 -0.11(-2.63%)
May 16, 2018 4.075 4.133 4.042 4.117 10,466,474 +0.08(+2.07%)
May 15, 2018 3.892 4.033 3.875 4.033 9,646,334 +0.02(+0.42%)
May 14, 2018 4.133 4.142 4.004 4.017 5,713,325 -0.03(-0.82%)
May 11, 2018 4.108 4.208 4.038 4.050 9,043,922 -0.12(-2.80%)
May 10, 2018 4.092 4.192 4.075 4.167 12,812,520 +0.18(+4.38%)
May 09, 2018 3.942 3.992 3.892 3.992 13,342,289 +0.22(+5.74%)
May 08, 2018 3.775 3.833 3.688 3.775 13,461,797 -0.02(-0.44%)
May 07, 2018 3.942 3.950 3.783 3.792 8,314,565 -0.13(-3.40%)
May 04, 2018 3.850 3.975 3.850 3.925 4,380,455 +0.08(+2.17%)
May 03, 2018 3.792 3.892 3.763 3.842 9,502,774 +0.06(+1.54%)
May 02, 2018 3.883 3.892 3.768 3.783 5,658,705 -0.03(-0.87%)
May 01, 2018 3.817 3.842 3.725 3.817 5,473,097 -0.07(-1.93%)
Apr 30, 2018 3.967 3.992 3.892 3.892 4,666,307 -0.06(-1.48%)
Apr 27, 2018 4.083 4.096 3.950 3.950 9,940,145 -0.09(-2.27%)
Apr 26, 2018 3.983 4.075 3.950 4.042 3,851,651 +0.08(+2.11%)
Apr 25, 2018 3.917 4.008 3.850 3.958 10,305,753 -0.04(-1.04%)
Apr 24, 2018 4.025 4.096 3.942 4.000 6,458,394 -0.01(-0.21%)
Apr 23, 2018 4.033 4.067 3.992 4.008 6,214,808 -0.08(-2.04%)
Apr 20, 2018 4.167 4.175 4.054 4.092 7,372,410 -0.09(-2.19%)
Apr 19, 2018 4.208 4.242 4.117 4.183 6,814,317 -0.04(-0.99%)
Apr 18, 2018 4.200 4.275 4.167 4.225 8,076,866 +0.17(+4.11%)
Apr 17, 2018 3.992 4.100 3.979 4.058 7,584,843 +0.10(+2.53%)
Apr 16, 2018 3.975 3.975 3.883 3.958 8,416,176 -0.01(-0.21%)
Apr 13, 2018 4.033 4.050 3.942 3.967 6,362,921 -0.02(-0.63%)
Apr 12, 2018 3.933 4.025 3.908 3.992 4,988,351 +0.09(+2.35%)
Apr 11, 2018 3.908 3.979 3.875 3.900 8,838,007 -0.01(-0.21%)
Apr 10, 2018 3.875 3.933 3.792 3.908 10,843,186 +0.11(+2.85%)
Apr 09, 2018 3.942 3.975 3.792 3.800 10,959,607 -0.14(-3.59%)
Apr 06, 2018 3.992 4.067 3.900 3.942 12,426,882 -0.10(-2.47%)
Apr 05, 2018 3.917 4.075 3.917 4.042 13,234,324 +0.25(+6.59%)
Apr 04, 2018 3.775 3.838 3.738 3.792 6,246,059 -0.11(-2.78%)
Apr 03, 2018 3.917 3.958 3.875 3.900 4,209,027 +0.01(+0.21%)
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.