Skip to main content

Gerdau S.A. ADR (NY: GGB )

4.320 -0.160 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.470 4.480 4.300 4.320 6,884,501 -0.16(-3.57%)
Apr 11, 2024 4.470 4.500 4.430 4.480 4,753,198 -0.01(-0.22%)
Apr 10, 2024 4.490 4.550 4.470 4.490 7,616,266 -0.09(-1.97%)
Apr 09, 2024 4.620 4.645 4.520 4.580 8,416,427 -0.01(-0.22%)
Apr 08, 2024 4.560 4.640 4.550 4.590 7,075,706 +0.09(+2.00%)
Apr 05, 2024 4.550 4.560 4.420 4.500 8,083,503 -0.05(-1.10%)
Apr 04, 2024 4.480 4.660 4.465 4.550 15,750,357 +0.07(+1.56%)
Apr 03, 2024 4.410 4.480 4.360 4.480 6,598,772 +0.05(+1.13%)
Apr 02, 2024 4.410 4.500 4.370 4.430 7,105,450 +0.03(+0.68%)
Apr 01, 2024 4.420 4.435 4.370 4.400 3,724,400 -0.02(-0.45%)
Mar 28, 2024 4.340 4.435 4.340 4.420 3,831,548 +0.03(+0.68%)
Mar 27, 2024 4.270 4.430 4.260 4.390 5,604,928 +0.12(+2.81%)
Mar 26, 2024 4.280 4.306 4.240 4.270 5,187,126 -0.03(-0.70%)
Mar 25, 2024 4.290 4.340 4.271 4.300 3,290,902 +0.00(+0.00%)
Mar 22, 2024 4.340 4.360 4.290 4.300 2,642,890 -0.10(-2.27%)
Mar 21, 2024 4.350 4.430 4.330 4.400 7,495,452 +0.04(+0.92%)
Mar 20, 2024 4.260 4.370 4.250 4.360 6,776,167 +0.09(+2.11%)
Mar 19, 2024 4.250 4.300 4.250 4.270 5,103,329 +0.04(+0.95%)
Mar 18, 2024 4.180 4.260 4.135 4.230 6,854,871 +0.07(+1.68%)
Mar 15, 2024 4.200 4.235 4.110 4.160 10,500,155 -0.08(-1.89%)
Mar 14, 2024 4.430 4.440 4.212 4.240 12,521,534 -0.15(-3.42%)
Mar 13, 2024 4.290 4.440 4.290 4.390 7,508,417 +0.11(+2.57%)
Mar 12, 2024 4.280 4.335 4.250 4.280 8,444,893 +0.04(+0.94%)
Mar 11, 2024 4.240 4.300 4.205 4.240 8,027,254 +0.00(+0.00%)
Mar 08, 2024 4.220 4.240 4.200 4.240 7,107,109 +0.00(+0.00%)
Mar 07, 2024 4.290 4.300 4.230 4.240 3,962,444 -0.06(-1.40%)
Mar 06, 2024 4.370 4.395 4.270 4.300 9,371,493 -0.03(-0.69%)
Mar 05, 2024 4.370 4.395 4.320 4.330 7,285,737 -0.07(-1.59%)
Mar 04, 2024 4.430 4.477 4.400 4.400 4,501,004 -0.07(-1.57%)
Mar 01, 2024 4.450 4.470 4.410 4.470 13,454,021 +0.18(+4.18%)
Feb 29, 2024 4.281 4.311 4.243 4.291 4,014,761 +0.01(+0.23%)
Feb 28, 2024 4.301 4.319 4.241 4.281 5,345,055 -0.05(-1.15%)
Feb 27, 2024 4.301 4.355 4.276 4.331 4,768,274 +0.11(+2.59%)
Feb 26, 2024 4.211 4.251 4.181 4.221 5,601,657 -0.04(-0.93%)
Feb 23, 2024 4.301 4.316 4.241 4.261 4,818,153 -0.05(-1.15%)
Feb 22, 2024 4.360 4.385 4.301 4.311 7,024,164 -0.05(-1.14%)
Feb 21, 2024 4.360 4.430 4.311 4.360 15,097,188 +0.07(+1.62%)
Feb 20, 2024 4.251 4.311 4.226 4.291 7,738,337 +0.07(+1.65%)
Feb 16, 2024 4.181 4.271 4.181 4.221 11,036,049 +0.08(+1.92%)
Feb 15, 2024 4.151 4.206 4.122 4.141 6,555,041 +0.01(+0.24%)
Feb 14, 2024 4.141 4.207 4.112 4.131 6,765,986 +0.02(+0.48%)
Feb 13, 2024 4.211 4.221 4.092 4.112 3,716,900 -0.15(-3.50%)
Feb 12, 2024 4.221 4.286 4.216 4.261 1,695,843 +0.05(+1.18%)
Feb 09, 2024 4.251 4.261 4.191 4.211 4,006,691 -0.03(-0.70%)
Feb 08, 2024 4.341 4.341 4.231 4.241 4,015,232 -0.12(-2.74%)
Feb 07, 2024 4.360 4.380 4.341 4.360 3,736,873 -0.01(-0.23%)
Feb 06, 2024 4.271 4.390 4.261 4.370 4,800,153 +0.11(+2.57%)
Feb 05, 2024 4.271 4.281 4.186 4.261 4,928,740 -0.04(-0.93%)
Feb 02, 2024 4.281 4.321 4.251 4.301 4,923,822 +0.06(+1.41%)
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.