Gerdau S.A. ADR (NY: GGB )

4.550 USD +0.030 (+0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.490 5.490 5.390 5.420 6,909,941 -0.05(-0.91%)
Aug 30, 2021 5.520 5.550 5.425 5.470 7,507,964 -0.08(-1.44%)
Aug 27, 2021 5.450 5.555 5.410 5.550 5,087,865 +0.18(+3.35%)
Aug 26, 2021 5.420 5.470 5.330 5.370 5,456,749 -0.16(-2.89%)
Aug 25, 2021 5.480 5.540 5.420 5.530 5,390,308 +0.08(+1.47%)
Aug 24, 2021 5.380 5.500 5.340 5.450 8,413,631 +0.30(+5.83%)
Aug 23, 2021 5.150 5.220 5.105 5.150 5,079,761 +0.06(+1.18%)
Aug 20, 2021 5.060 5.145 5.000 5.090 5,053,301 -0.01(-0.20%)
Aug 19, 2021 5.130 5.160 5.050 5.100 8,070,507 -0.23(-4.32%)
Aug 18, 2021 5.370 5.460 5.320 5.330 12,924,120 -0.13(-2.38%)
Aug 17, 2021 5.580 5.605 5.395 5.460 5,960,655 -0.25(-4.38%)
Aug 16, 2021 5.830 5.830 5.665 5.710 6,687,025 -0.24(-4.03%)
Aug 13, 2021 5.990 6.000 5.880 5.950 5,752,225 -0.05(-0.83%)
Aug 12, 2021 6.080 6.130 5.985 6.000 14,504,323 -0.12(-1.96%)
Aug 11, 2021 6.120 6.140 5.960 6.120 11,546,316 +0.05(+0.82%)
Aug 10, 2021 5.910 6.110 5.880 6.070 8,781,315 +0.18(+3.06%)
Aug 09, 2021 5.830 5.920 5.760 5.890 5,549,175 -0.04(-0.67%)
Aug 06, 2021 5.960 5.970 5.830 5.930 6,460,420 +0.05(+0.85%)
Aug 05, 2021 6.010 6.040 5.785 5.880 10,311,572 -0.14(-2.33%)
Aug 04, 2021 6.070 6.135 5.870 6.020 8,197,054 +0.03(+0.50%)
Aug 03, 2021 5.870 6.035 5.735 5.990 8,854,417 +0.07(+1.18%)
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.