Gerdau S.A. (NY: GGB )

5.750 USD +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.170 5.350 5.170 5.340 25,695,973 +0.24(+4.71%)
Mar 30, 2021 5.020 5.140 4.930 5.100 19,100,970 +0.10(+2.00%)
Mar 29, 2021 4.940 5.080 4.920 5.000 26,974,661 +0.02(+0.40%)
Mar 26, 2021 4.910 5.075 4.810 4.980 20,535,400 +0.20(+4.18%)
Mar 25, 2021 4.720 4.845 4.630 4.780 21,335,513 +0.06(+1.27%)
Mar 24, 2021 4.820 4.920 4.700 4.720 12,292,902 -0.07(-1.46%)
Mar 23, 2021 4.990 5.030 4.730 4.790 14,244,916 -0.21(-4.20%)
Mar 22, 2021 4.960 5.050 4.870 5.000 11,878,197 -0.17(-3.29%)
Mar 19, 2021 5.160 5.240 5.030 5.170 14,850,100 +0.10(+1.97%)
Mar 18, 2021 5.220 5.300 5.050 5.070 11,979,261 -0.11(-2.12%)
Mar 17, 2021 5.040 5.250 5.040 5.180 11,597,384 +0.07(+1.37%)
Mar 16, 2021 5.120 5.180 5.020 5.110 11,480,712 +0.08(+1.59%)
Mar 15, 2021 4.910 5.030 4.820 5.030 8,627,089 +0.12(+2.44%)
Mar 12, 2021 5.000 5.050 4.873 4.910 8,506,000 -0.12(-2.39%)
Mar 11, 2021 4.960 5.040 4.880 5.030 13,431,531 +0.31(+6.57%)
Mar 10, 2021 4.670 4.750 4.580 4.720 10,012,327 +0.03(+0.64%)
Mar 09, 2021 4.590 4.840 4.492 4.690 14,564,549 +0.07(+1.52%)
Mar 08, 2021 4.870 4.950 4.600 4.620 12,614,233 -0.27(-5.52%)
Mar 05, 2021 4.750 4.900 4.690 4.890 10,715,900 +0.17(+3.60%)
Mar 04, 2021 4.880 4.980 4.670 4.720 13,326,456 -0.05(-1.05%)
Mar 03, 2021 4.740 4.830 4.570 4.770 10,438,909 +0.01(+0.21%)
Mar 02, 2021 4.610 4.800 4.572 4.760 10,359,984 +0.03(+0.63%)
Mar 01, 2021 4.740 4.870 4.640 4.730 8,274,265 +0.15(+3.28%)
Feb 26, 2021 4.770 4.770 4.555 4.580 9,018,000 -0.11(-2.35%)
Feb 25, 2021 5.020 5.050 4.650 4.690 8,340,540 -0.32(-6.39%)
Feb 24, 2021 4.880 5.040 4.860 5.010 14,145,553 +0.28(+5.92%)
Feb 23, 2021 4.550 4.740 4.450 4.730 8,023,543 +0.19(+4.19%)
Feb 22, 2021 4.300 4.670 4.270 4.540 8,582,401 -0.09(-1.94%)
Feb 19, 2021 4.520 4.630 4.520 4.630 7,730,600 +0.16(+3.58%)
Feb 18, 2021 4.540 4.560 4.430 4.470 4,277,556 -0.02(-0.45%)
Feb 17, 2021 4.550 4.590 4.470 4.490 5,313,118 -0.07(-1.54%)
Feb 16, 2021 4.550 4.620 4.520 4.560 2,739,385 +0.06(+1.33%)
Feb 12, 2021 4.440 4.530 4.400 4.500 3,576,500 +0.03(+0.67%)
Feb 11, 2021 4.490 4.550 4.420 4.470 4,994,064 +0.10(+2.29%)
Feb 10, 2021 4.470 4.480 4.320 4.370 4,235,749 -0.12(-2.67%)
Feb 09, 2021 4.420 4.500 4.330 4.490 3,783,969 +0.01(+0.22%)
Feb 08, 2021 4.520 4.600 4.430 4.480 5,110,746 -0.01(-0.22%)
Feb 05, 2021 4.320 4.550 4.310 4.490 7,412,900 +0.23(+5.40%)
Feb 04, 2021 4.360 4.390 4.250 4.260 5,387,234 -0.10(-2.29%)
Feb 03, 2021 4.370 4.450 4.330 4.360 4,836,081 +0.08(+1.87%)
Feb 02, 2021 4.340 4.350 4.240 4.280 4,210,673 +0.03(+0.71%)
Feb 01, 2021 4.290 4.310 4.160 4.250 4,195,349 +0.01(+0.24%)
Jan 29, 2021 4.320 4.370 4.190 4.240 5,831,900 -0.23(-5.15%)
Jan 28, 2021 4.340 4.500 4.290 4.470 4,840,002 +0.15(+3.47%)
Jan 27, 2021 4.350 4.460 4.230 4.320 6,816,123 -0.17(-3.79%)
Jan 26, 2021 4.640 4.660 4.470 4.490 7,091,243 +0.00(+0.00%)
Jan 25, 2021 4.640 4.650 4.420 4.490 3,518,672 -0.14(-3.02%)
Jan 22, 2021 4.530 4.640 4.520 4.630 4,513,300 -0.01(-0.22%)
Jan 21, 2021 4.720 4.730 4.610 4.640 3,338,190 -0.02(-0.43%)
Jan 20, 2021 4.750 4.775 4.660 4.660 6,995,901 -0.12(-2.51%)
Jan 19, 2021 4.870 4.900 4.670 4.780 22,703,281 -0.09(-1.85%)
Jan 15, 2021 5.110 5.120 4.840 4.870 9,652,600 -0.46(-8.63%)
Jan 14, 2021 5.140 5.340 5.110 5.330 5,480,164 +0.30(+5.96%)
Jan 13, 2021 5.040 5.100 4.960 5.030 6,756,241 -0.13(-2.52%)
Jan 12, 2021 5.140 5.230 5.100 5.160 5,966,466 +0.00(+0.00%)
Jan 11, 2021 5.180 5.290 5.130 5.160 5,917,440 -0.25(-4.62%)
Jan 08, 2021 5.420 5.470 5.270 5.410 3,750,900 -0.01(-0.18%)
Jan 07, 2021 5.450 5.460 5.330 5.420 7,580,444 +0.13(+2.46%)
Jan 06, 2021 5.080 5.420 5.060 5.290 8,185,049 +0.24(+4.75%)
Jan 05, 2021 4.920 5.095 4.875 5.050 5,107,622 +0.10(+2.02%)
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.