Gerdau S.A. ADR (NY: GGB )

4.940 USD -0.120 (-2.37%)
Streaming Delayed Price Updated: 10:21 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.860 2.990 2.830 2.960 5,541,095 +0.08(+2.78%)
Jun 29, 2020 2.840 2.910 2.785 2.880 5,638,446 +0.11(+3.97%)
Jun 26, 2020 2.890 2.930 2.750 2.770 8,766,100 -0.21(-7.05%)
Jun 25, 2020 2.980 3.010 2.860 2.980 6,228,590 +0.00(+0.00%)
Jun 24, 2020 2.980 3.055 2.880 2.980 20,715,715 -0.05(-1.65%)
Jun 23, 2020 3.000 3.170 2.991 3.030 16,532,545 +0.15(+5.21%)
Jun 22, 2020 2.910 2.990 2.860 2.880 6,092,667 -0.01(-0.35%)
Jun 19, 2020 2.930 3.079 2.860 2.890 13,480,700 +0.04(+1.40%)
Jun 18, 2020 2.750 2.860 2.700 2.850 9,238,171 +0.02(+0.71%)
Jun 17, 2020 2.820 2.890 2.780 2.830 6,615,084 -0.06(-2.08%)
Jun 16, 2020 2.840 2.900 2.740 2.890 17,325,675 +0.22(+8.24%)
Jun 15, 2020 2.560 2.715 2.541 2.670 6,683,000 -0.08(-2.91%)
Jun 12, 2020 2.770 2.835 2.660 2.750 7,957,100 +0.16(+6.18%)
Jun 11, 2020 2.870 2.870 2.570 2.590 6,761,480 -0.33(-11.30%)
Jun 10, 2020 3.070 3.085 2.910 2.920 11,882,865 -0.17(-5.50%)
Jun 09, 2020 3.060 3.107 3.025 3.090 10,315,152 -0.13(-4.04%)
Jun 08, 2020 3.110 3.230 3.100 3.220 14,288,312 +0.12(+3.87%)
Jun 05, 2020 3.200 3.240 3.060 3.100 11,527,300 +0.07(+2.31%)
Jun 04, 2020 3.030 3.090 2.950 3.030 9,330,760 -0.01(-0.33%)
Jun 03, 2020 2.860 3.100 2.815 3.040 44,471,170 +0.29(+10.55%)
Jun 02, 2020 2.630 2.790 2.630 2.750 7,836,660 +0.23(+9.13%)
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.