Gerdau S.A. (NY: GGB )

6.560 USD -0.160 (-2.38%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.663 3.500 3.540 10,010,399 -0.05(-1.39%)
Jun 28, 2018 3.480 3.630 3.415 3.590 17,038,505 +0.14(+4.06%)
Jun 27, 2018 3.520 3.580 3.365 3.450 11,337,953 -0.06(-1.71%)
Jun 26, 2018 3.630 3.640 3.500 3.510 8,199,092 -0.15(-4.10%)
Jun 25, 2018 3.760 3.770 3.560 3.660 10,907,501 -0.10(-2.66%)
Jun 22, 2018 3.790 3.795 3.640 3.760 10,550,946 +0.07(+1.90%)
Jun 21, 2018 3.850 3.880 3.670 3.690 8,949,343 -0.19(-4.90%)
Jun 20, 2018 3.810 3.935 3.730 3.880 20,347,078 +0.17(+4.58%)
Jun 19, 2018 3.660 3.765 3.603 3.710 14,752,048 -0.05(-1.33%)
Jun 18, 2018 3.660 3.780 3.610 3.760 8,846,286 +0.04(+1.08%)
Jun 15, 2018 3.740 3.630 3.720 8,421,852 -0.02(-0.53%)
Jun 14, 2018 3.890 3.910 3.700 3.740 6,244,717 -0.15(-3.86%)
Jun 13, 2018 3.870 3.950 3.760 3.890 10,447,980 +0.00(+0.00%)
Jun 12, 2018 3.850 3.930 3.820 3.890 7,575,161 +0.08(+2.10%)
Jun 11, 2018 3.970 3.975 3.790 3.810 9,038,121 -0.03(-0.78%)
Jun 08, 2018 3.860 3.945 3.690 3.840 10,625,390 +0.05(+1.32%)
Jun 07, 2018 4.060 4.070 3.520 3.790 22,989,264 -0.39(-9.33%)
Jun 06, 2018 4.130 4.180 11,566,416 -0.06(-1.42%)
Jun 05, 2018 4.320 4.380 4.200 4.240 14,723,746 -0.01(-0.24%)
Jun 04, 2018 4.140 4.260 4.110 4.250 16,053,165 +0.16(+3.91%)
Jun 01, 2018 4.010 4.100 3.900 4.090 17,089,407 +0.16(+4.07%)
May 31, 2018 3.990 4.055 3.925 3.930 6,593,196 -0.01(-0.25%)
May 30, 2018 4.030 4.050 3.880 3.940 16,129,419 -0.06(-1.50%)
May 29, 2018 4.080 4.210 3.990 4.000 20,132,795 -0.33(-7.62%)
May 25, 2018 4.330 4.330 4.330 0 -0.18(-3.99%)
May 24, 2018 4.500 4.580 4.480 4.510 21,335,474 -0.05(-1.10%)
May 23, 2018 4.540 4.600 4.470 4.560 5,478,633 -0.06(-1.30%)
May 22, 2018 4.640 4.740 4.560 4.620 8,833,475 -0.02(-0.43%)
May 21, 2018 4.810 4.840 4.620 4.640 7,719,926 -0.06(-1.28%)
May 18, 2018 4.760 4.840 4.665 4.700 5,146,006 -0.11(-2.29%)
May 17, 2018 4.900 4.995 4.785 4.810 9,219,685 -0.13(-2.63%)
May 16, 2018 4.890 4.960 4.850 4.940 8,722,185 +0.10(+2.07%)
May 15, 2018 4.670 4.840 4.650 4.840 8,038,725 +0.02(+0.41%)
May 14, 2018 4.960 4.970 4.805 4.820 4,761,172 -0.04(-0.82%)
May 11, 2018 4.930 5.050 4.845 4.860 7,536,708 -0.14(-2.80%)
May 10, 2018 4.910 5.030 4.890 5.000 10,677,251 +0.21(+4.38%)
May 09, 2018 4.730 4.790 4.670 4.790 11,118,731 +0.26(+5.74%)
May 08, 2018 4.530 4.600 4.425 4.530 11,218,323 -0.02(-0.44%)
May 07, 2018 4.730 4.740 4.540 4.550 6,928,902 -0.16(-3.40%)
May 04, 2018 4.620 4.770 4.620 4.710 3,650,431 +0.10(+2.17%)
May 03, 2018 4.550 4.670 4.515 4.610 7,919,090 +0.07(+1.54%)
May 02, 2018 4.660 4.670 4.521 4.540 4,715,654 -0.04(-0.87%)
May 01, 2018 4.580 4.610 4.470 4.580 4,560,979 -0.09(-1.93%)
Apr 30, 2018 4.760 4.790 4.670 4.670 3,888,644 -0.07(-1.48%)
Apr 27, 2018 4.900 4.915 4.740 4.740 8,283,571 -0.11(-2.27%)
Apr 26, 2018 4.780 4.890 4.740 4.850 3,209,755 +0.10(+2.11%)
Apr 25, 2018 4.700 4.810 4.620 4.750 8,588,249 -0.05(-1.04%)
Apr 24, 2018 4.830 4.915 4.730 4.800 5,382,071 -0.01(-0.21%)
Apr 23, 2018 4.840 4.880 4.790 4.810 5,179,080 -0.10(-2.04%)
Apr 20, 2018 5.000 5.010 4.865 4.910 6,143,762 -0.11(-2.19%)
Apr 19, 2018 5.050 5.090 4.940 5.020 5,678,678 -0.05(-0.99%)
Apr 18, 2018 5.040 5.130 5.000 5.070 6,730,817 +0.20(+4.11%)
Apr 17, 2018 4.790 4.920 4.775 4.870 6,320,792 +0.12(+2.53%)
Apr 16, 2018 4.770 4.770 4.660 4.750 7,013,579 -0.01(-0.21%)
Apr 13, 2018 4.840 4.860 4.730 4.760 5,302,509 -0.03(-0.63%)
Apr 12, 2018 4.720 4.830 4.690 4.790 4,157,018 +0.11(+2.35%)
Apr 11, 2018 4.690 4.775 4.650 4.680 7,365,110 -0.01(-0.21%)
Apr 10, 2018 4.650 4.720 4.550 4.690 9,036,116 +0.13(+2.85%)
Apr 09, 2018 4.730 4.770 4.550 4.560 9,133,135 -0.17(-3.59%)
Apr 06, 2018 4.790 4.880 4.680 4.730 10,355,881 -0.12(-2.47%)
Apr 05, 2018 4.700 4.890 4.700 4.850 11,028,759 +0.30(+6.59%)
Apr 04, 2018 4.530 4.605 4.485 4.550 5,205,123 -0.13(-2.78%)
Apr 03, 2018 4.700 4.750 4.650 4.680 3,507,572 +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.