Skip to main content

Gerdau S.A. ADR (NY: GGB )

4.560 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 4.490 4.610 4.490 4.560 3,262,812 +0.01(+0.22%)
Dec 07, 2023 4.600 4.600 4.540 4.550 4,774,498 +0.00(+0.00%)
Dec 06, 2023 4.600 4.610 4.530 4.550 8,075,418 +0.03(+0.66%)
Dec 05, 2023 4.480 4.540 4.450 4.520 4,938,869 +0.05(+1.12%)
Dec 04, 2023 4.510 4.510 4.450 4.470 12,861,948 -0.08(-1.76%)
Dec 01, 2023 4.440 4.620 4.430 4.550 7,992,595 +0.09(+2.02%)
Nov 30, 2023 4.500 4.500 4.430 4.460 11,797,022 -0.09(-1.98%)
Nov 29, 2023 4.580 4.590 4.541 4.550 6,213,748 -0.05(-1.09%)
Nov 28, 2023 4.540 4.650 4.520 4.600 7,095,195 +0.08(+1.77%)
Nov 27, 2023 4.590 4.600 4.520 4.520 4,629,074 -0.09(-1.95%)
Nov 24, 2023 4.640 4.645 4.592 4.610 3,069,531 -0.14(-2.95%)
Nov 22, 2023 4.810 4.820 4.740 4.750 3,249,163 -0.04(-0.84%)
Nov 21, 2023 4.800 4.830 4.780 4.790 5,391,166 +0.05(+1.05%)
Nov 20, 2023 4.800 4.830 4.720 4.740 6,257,371 -0.18(-3.73%)
Nov 17, 2023 4.875 4.953 4.875 4.924 7,767,021 +0.03(+0.60%)
Nov 16, 2023 4.865 4.924 4.840 4.894 4,920,170 +0.04(+0.81%)
Nov 15, 2023 4.865 4.904 4.845 4.855 2,569,508 -0.02(-0.40%)
Nov 14, 2023 4.855 4.924 4.855 4.875 6,453,592 +0.18(+3.76%)
Nov 13, 2023 4.728 4.747 4.669 4.698 7,977,650 -0.03(-0.62%)
Nov 10, 2023 4.620 4.747 4.605 4.728 9,688,090 +0.22(+4.78%)
Nov 09, 2023 4.581 4.620 4.473 4.512 6,173,506 -0.02(-0.43%)
Nov 08, 2023 4.571 4.605 4.522 4.532 5,692,039 -0.07(-1.49%)
Nov 07, 2023 4.679 4.708 4.566 4.600 8,073,590 -0.01(-0.21%)
Nov 06, 2023 4.590 4.688 4.585 4.610 5,249,658 +0.03(+0.64%)
Nov 03, 2023 4.551 4.600 4.532 4.581 6,992,176 +0.08(+1.74%)
Nov 02, 2023 4.404 4.512 4.404 4.502 3,428,428 +0.14(+3.15%)
Nov 01, 2023 4.306 4.384 4.272 4.365 6,549,423 +0.11(+2.53%)
Oct 31, 2023 4.247 4.296 4.237 4.257 4,909,296 +0.00(+0.00%)
Oct 30, 2023 4.316 4.350 4.223 4.257 5,761,978 -0.02(-0.46%)
Oct 27, 2023 4.384 4.394 4.276 4.276 5,485,611 -0.02(-0.46%)
Oct 26, 2023 4.218 4.306 4.213 4.296 5,205,959 +0.09(+2.10%)
Oct 25, 2023 4.237 4.237 4.164 4.208 5,440,150 -0.02(-0.46%)
Oct 24, 2023 4.257 4.286 4.218 4.227 4,473,790 -0.03(-0.69%)
Oct 23, 2023 4.169 4.296 4.159 4.257 6,213,521 +0.08(+1.88%)
Oct 20, 2023 4.169 4.198 4.120 4.178 4,702,284 -0.03(-0.70%)
Oct 19, 2023 4.208 4.267 4.188 4.208 4,333,262 +0.01(+0.23%)
Oct 18, 2023 4.316 4.316 4.188 4.198 7,707,811 -0.16(-3.60%)
Oct 17, 2023 4.306 4.409 4.301 4.355 3,935,385 -0.05(-1.11%)
Oct 16, 2023 4.384 4.433 4.355 4.404 3,729,419 +0.08(+1.81%)
Oct 13, 2023 4.276 4.345 4.276 4.326 14,308,264 +0.07(+1.61%)
Oct 12, 2023 4.365 4.365 4.227 4.257 3,800,554 -0.10(-2.25%)
Oct 11, 2023 4.404 4.405 4.326 4.355 3,443,628 -0.01(-0.22%)
Oct 10, 2023 4.335 4.384 4.306 4.365 3,988,047 +0.07(+1.60%)
Oct 09, 2023 4.227 4.306 4.218 4.296 4,056,228 -0.01(-0.23%)
Oct 06, 2023 4.227 4.316 4.218 4.306 6,892,602 +0.02(+0.46%)
Oct 05, 2023 4.335 4.355 4.247 4.286 4,819,703 -0.08(-1.80%)
Oct 04, 2023 4.443 4.443 4.335 4.365 6,739,970 -0.04(-0.89%)
Oct 03, 2023 4.532 4.578 4.360 4.404 6,709,613 -0.16(-3.44%)
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.