Gerdau S.A. ADR (NY: GGB )

5.455 -0.095 (-1.71%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.598 5.678 5.509 5.589 14,850,028 -0.09(-1.57%)
May 27, 2021 5.580 5.732 5.544 5.678 26,374,296 +0.21(+3.93%)
May 26, 2021 5.339 5.509 5.321 5.464 17,145,208 +0.05(+0.99%)
May 25, 2021 5.616 5.625 5.379 5.410 18,489,960 -0.10(-1.79%)
May 24, 2021 5.562 5.598 5.491 5.509 46,288,788 -0.15(-2.69%)
May 21, 2021 5.822 5.884 5.625 5.661 18,291,436 -0.19(-3.21%)
May 20, 2021 6.000 6.014 5.817 5.848 13,950,130 -0.14(-2.39%)
May 19, 2021 5.920 6.081 5.777 5.991 24,799,794 -0.10(-1.62%)
May 18, 2021 6.036 6.148 5.983 6.090 24,188,158 +0.11(+1.79%)
May 17, 2021 5.830 6.027 5.817 5.983 19,491,282 +0.17(+2.85%)
May 14, 2021 5.887 5.918 5.697 5.817 29,817,846 -0.12(-2.08%)
May 13, 2021 6.020 6.214 5.905 5.940 34,666,408 -0.18(-2.89%)
May 12, 2021 6.294 6.356 6.073 6.117 30,370,652 -0.30(-4.68%)
May 11, 2021 6.029 6.424 6.011 6.418 39,618,848 +0.28(+4.61%)
May 10, 2021 6.285 6.312 6.117 6.135 28,621,170 +0.02(+0.29%)
May 07, 2021 6.055 6.157 5.985 6.117 23,747,550 +0.06(+1.02%)
May 06, 2021 5.790 6.064 5.781 6.055 30,392,942 +0.34(+5.87%)
May 05, 2021 5.657 5.781 5.578 5.719 29,400,138 +0.40(+7.48%)
May 04, 2021 5.295 5.401 5.260 5.322 25,208,124 +0.00(+0.00%)
May 03, 2021 5.392 5.425 5.272 5.322 32,633,974 -0.11(-1.95%)
Apr 30, 2021 5.560 5.649 5.410 5.428 27,017,510 -0.27(-4.81%)
Apr 29, 2021 5.772 5.772 5.560 5.702 25,676,922 -0.02(-0.31%)
Apr 28, 2021 5.596 5.755 5.588 5.719 20,838,872 +0.14(+2.54%)
Apr 27, 2021 5.543 5.631 5.512 5.578 27,261,110 +0.01(+0.16%)
Apr 26, 2021 5.436 5.578 5.392 5.569 27,284,156 +0.17(+3.11%)
Apr 23, 2021 5.428 5.485 5.251 5.401 40,765,920 +0.01(+0.16%)
Apr 22, 2021 5.277 5.419 5.171 5.392 30,644,304 +0.15(+2.87%)
Apr 21, 2021 5.101 5.242 5.021 5.242 11,484,386 +0.13(+2.60%)
Apr 20, 2021 5.189 5.189 5.056 5.109 28,039,260 -0.07(-1.37%)
Apr 19, 2021 5.092 5.251 5.056 5.180 27,116,584 +0.04(+0.69%)
Apr 16, 2021 5.074 5.171 4.959 5.145 23,256,220 +0.05(+1.04%)
Apr 15, 2021 5.127 5.154 5.021 5.092 21,651,594 +0.08(+1.59%)
Apr 14, 2021 4.933 5.080 4.928 5.012 23,562,948 +0.08(+1.61%)
Apr 13, 2021 4.756 4.994 4.738 4.933 32,562,536 +0.15(+3.14%)
Apr 12, 2021 4.897 4.906 4.729 4.782 21,636,950 -0.06(-1.28%)
Apr 09, 2021 4.782 4.862 4.743 4.844 22,972,164 +0.00(+0.00%)
Apr 08, 2021 4.871 4.915 4.782 4.844 24,738,406 +0.05(+1.11%)
Apr 07, 2021 4.773 4.888 4.712 4.791 37,455,624 +0.08(+1.69%)
Apr 06, 2021 4.588 4.747 4.588 4.712 26,247,424 +0.16(+3.50%)
Apr 05, 2021 4.641 4.693 4.517 4.552 29,487,018 +0.04(+0.78%)
Apr 01, 2021 4.738 4.765 4.485 4.517 27,029,276 -0.20(-4.31%)
Mar 31, 2021 4.570 4.729 4.570 4.720 29,068,548 +0.21(+4.71%)
Mar 30, 2021 4.438 4.544 4.358 4.508 21,607,956 +0.09(+2.00%)
Mar 29, 2021 4.367 4.491 4.349 4.420 30,515,062 +0.02(+0.40%)
Mar 26, 2021 4.340 4.486 4.252 4.402 23,230,654 +0.18(+4.18%)
Mar 25, 2021 4.172 4.283 4.093 4.225 24,135,780 +0.05(+1.27%)
Mar 24, 2021 4.261 4.349 4.155 4.172 13,906,335 -0.06(-1.46%)
Mar 23, 2021 4.411 4.446 4.181 4.234 16,114,549 -0.19(-4.20%)
Mar 22, 2021 4.385 4.464 4.305 4.420 13,437,201 -0.15(-3.29%)
Mar 19, 2021 4.561 4.632 4.446 4.570 16,799,164 +0.09(+1.97%)
Mar 18, 2021 4.614 4.685 4.464 4.482 13,551,529 -0.10(-2.12%)
Mar 17, 2021 4.455 4.641 4.455 4.579 13,119,531 +0.06(+1.37%)
Mar 16, 2021 4.526 4.579 4.438 4.517 12,987,546 +0.07(+1.59%)
Mar 15, 2021 4.340 4.446 4.261 4.446 9,759,387 +0.11(+2.44%)
Mar 12, 2021 4.420 4.464 4.308 4.340 9,622,405 -0.09(-1.94%)
Mar 11, 2021 4.365 4.435 4.294 4.426 15,263,427 +0.27(+6.57%)
Mar 10, 2021 4.110 4.180 4.030 4.154 11,377,886 +0.03(+0.64%)
Mar 09, 2021 4.039 4.259 3.953 4.127 16,550,975 +0.06(+1.52%)
Mar 08, 2021 4.286 4.356 4.048 4.066 14,334,660 -0.24(-5.52%)
Mar 05, 2021 4.180 4.312 4.127 4.303 12,177,417 +0.15(+3.60%)
Mar 04, 2021 4.294 4.382 4.110 4.154 15,144,021 -0.04(-1.05%)
Mar 03, 2021 4.171 4.250 4.022 4.198 11,862,648 +0.01(+0.21%)
Mar 02, 2021 4.057 4.224 4.023 4.189 11,772,959 +0.03(+0.63%)
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.