Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.130 -0.060 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.614 4.661 4.354 4.397 29,308,556 -0.15(-3.24%)
Apr 28, 2022 4.296 4.568 4.273 4.545 26,567,838 +0.20(+4.64%)
Apr 27, 2022 4.250 4.444 4.223 4.343 30,939,064 +0.22(+5.46%)
Apr 26, 2022 4.296 4.304 4.110 4.118 28,057,648 -0.23(-5.35%)
Apr 25, 2022 4.374 4.397 4.180 4.351 19,382,614 -0.19(-4.27%)
Apr 22, 2022 4.723 4.731 4.490 4.545 34,545,324 -0.13(-2.82%)
Apr 21, 2022 4.847 4.847 4.591 4.676 22,161,076 -0.17(-3.52%)
Apr 20, 2022 4.971 4.998 4.808 4.847 13,012,909 -0.17(-3.40%)
Apr 19, 2022 4.894 5.018 4.863 5.018 14,711,913 +0.15(+3.03%)
Apr 18, 2022 4.839 4.956 4.820 4.870 13,796,498 +0.07(+1.45%)
Apr 14, 2022 4.870 4.905 4.770 4.801 9,824,734 -0.09(-1.90%)
Apr 13, 2022 4.839 4.909 4.808 4.894 9,133,415 +0.05(+1.12%)
Apr 12, 2022 4.917 4.932 4.824 4.839 12,353,066 +0.04(+0.81%)
Apr 11, 2022 4.808 4.855 4.762 4.801 9,122,262 -0.02(-0.48%)
Apr 08, 2022 4.731 4.867 4.684 4.824 14,922,483 +0.04(+0.81%)
Apr 07, 2022 4.847 4.886 4.677 4.785 17,306,062 -0.09(-1.91%)
Apr 06, 2022 4.909 4.963 4.801 4.878 13,354,895 -0.09(-1.72%)
Apr 05, 2022 5.002 5.107 4.936 4.963 16,385,138 -0.06(-1.23%)
Apr 04, 2022 5.103 5.134 5.010 5.025 9,460,707 -0.02(-0.46%)
Apr 01, 2022 5.095 5.122 4.967 5.049 12,813,143 +0.06(+1.24%)
Mar 31, 2022 5.018 5.045 4.948 4.987 11,217,084 +0.03(+0.63%)
Mar 30, 2022 4.870 4.971 4.851 4.956 14,851,932 +0.09(+1.91%)
Mar 29, 2022 4.917 4.956 4.804 4.863 13,940,156 -0.08(-1.57%)
Mar 28, 2022 5.002 5.002 4.878 4.940 14,140,306 -0.03(-0.62%)
Mar 25, 2022 4.971 5.060 4.913 4.971 27,421,956 +0.04(+0.79%)
Mar 24, 2022 4.754 4.971 4.731 4.932 21,860,478 +0.16(+3.41%)
Mar 23, 2022 4.754 4.875 4.754 4.770 10,654,698 +0.08(+1.65%)
Mar 22, 2022 4.746 4.752 4.638 4.692 13,446,249 -0.03(-0.66%)
Mar 21, 2022 4.746 4.816 4.692 4.723 14,868,411 +0.09(+2.01%)
Mar 18, 2022 4.490 4.638 4.467 4.630 17,596,740 +0.11(+2.40%)
Mar 17, 2022 4.413 4.545 4.362 4.521 11,961,116 +0.26(+6.19%)
Mar 16, 2022 4.273 4.358 4.134 4.258 12,832,743 +0.09(+2.23%)
Mar 15, 2022 4.250 4.269 4.141 4.165 17,135,022 -0.18(-4.11%)
Mar 14, 2022 4.568 4.583 4.320 4.343 18,564,616 -0.23(-5.08%)
Mar 11, 2022 4.630 4.684 4.568 4.576 19,858,528 -0.06(-1.34%)
Mar 10, 2022 4.405 4.653 4.397 4.638 15,859,918 +0.21(+4.73%)
Mar 09, 2022 4.289 4.440 4.269 4.428 13,372,130 +0.17(+4.01%)
Mar 08, 2022 4.413 4.428 4.215 4.258 19,063,362 -0.07(-1.63%)
Mar 07, 2022 4.474 4.540 4.313 4.328 22,076,580 -0.12(-2.77%)
Mar 04, 2022 4.297 4.459 4.271 4.451 25,229,700 +0.12(+2.85%)
Mar 03, 2022 4.328 4.367 4.266 4.328 24,690,774 +0.23(+5.64%)
Mar 02, 2022 3.874 4.112 3.835 4.097 21,658,770 +0.28(+7.47%)
Mar 01, 2022 3.758 3.889 3.758 3.812 13,997,259 +0.06(+1.64%)
Feb 28, 2022 3.673 3.766 3.666 3.750 10,793,386 +0.01(+0.21%)
Feb 25, 2022 3.542 3.766 3.596 3.743 21,788,214 +0.12(+3.18%)
Feb 24, 2022 3.650 3.654 3.500 3.627 23,317,080 -0.15(-3.88%)
Feb 23, 2022 3.766 3.835 3.720 3.774 14,524,810 -0.09(-2.39%)
Feb 22, 2022 3.866 3.912 3.804 3.866 13,379,060 +0.03(+0.80%)
Feb 18, 2022 3.835 0 -0.03(-0.80%)
Feb 17, 2022 3.997 3.997 3.858 3.866 14,747,374 -0.26(-6.34%)
Feb 16, 2022 4.128 4.193 4.074 4.128 8,712,934 +0.02(+0.37%)
Feb 15, 2022 4.105 4.139 4.035 4.112 8,642,830 +0.02(+0.38%)
Feb 14, 2022 4.151 4.159 4.035 4.097 12,571,936 -0.01(-0.19%)
Feb 11, 2022 4.151 4.232 4.074 4.105 25,525,826 -0.13(-3.09%)
Feb 10, 2022 4.266 4.343 4.212 4.236 15,093,978 -0.02(-0.54%)
Feb 09, 2022 4.205 4.286 4.182 4.259 9,074,326 +0.04(+0.91%)
Feb 08, 2022 4.166 4.228 4.143 4.220 9,225,053 -0.03(-0.72%)
Feb 07, 2022 4.182 4.289 4.151 4.251 8,357,808 +0.10(+2.41%)
Feb 04, 2022 4.112 4.166 4.082 4.151 7,586,192 +0.01(+0.19%)
Feb 03, 2022 4.159 4.128 4.143 7,652,885 -0.09(-2.18%)
Feb 02, 2022 4.182 4.236 4.135 4.236 10,947,278 +0.02(+0.55%)
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.