Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.390 -0.010 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 3.350 3.400 3.320 3.390 7,175,076 -0.01(-0.29%)
Nov 12, 2024 3.430 3.450 3.380 3.400 9,370,347 -0.13(-3.68%)
Nov 11, 2024 3.450 3.530 3.430 3.530 9,337,483 -0.04(-1.12%)
Nov 08, 2024 3.470 3.570 3.420 3.570 15,045,882 -0.04(-1.11%)
Nov 07, 2024 3.560 3.620 3.500 3.610 16,152,143 +0.12(+3.44%)
Nov 06, 2024 3.300 3.500 3.280 3.490 36,068,620 +0.39(+12.58%)
Nov 05, 2024 3.120 3.150 3.080 3.100 30,406,520 -0.01(-0.32%)
Nov 04, 2024 3.150 3.160 3.100 3.110 18,390,028 +0.03(+0.97%)
Nov 01, 2024 3.110 3.110 3.070 3.080 6,903,979 -0.04(-1.28%)
Oct 31, 2024 3.160 3.170 3.120 3.120 4,498,659 -0.05(-1.58%)
Oct 30, 2024 3.170 3.200 3.140 3.170 7,841,427 -0.01(-0.31%)
Oct 29, 2024 3.180 3.210 3.160 3.180 7,359,195 +0.00(+0.00%)
Oct 28, 2024 3.170 3.200 3.150 3.180 20,884,372 +0.06(+1.92%)
Oct 25, 2024 3.160 3.190 3.110 3.120 6,441,956 +0.00(+0.00%)
Oct 24, 2024 3.120 3.150 3.100 3.120 6,559,894 -0.01(-0.32%)
Oct 23, 2024 3.150 3.160 3.120 3.130 8,290,823 -0.03(-0.95%)
Oct 22, 2024 3.180 3.180 3.144 3.160 7,941,196 -0.03(-0.94%)
Oct 21, 2024 3.190 3.220 3.180 3.190 7,792,902 -0.01(-0.31%)
Oct 18, 2024 3.250 3.265 3.190 3.200 8,486,266 +0.02(+0.63%)
Oct 17, 2024 3.180 3.200 3.160 3.180 31,480,874 -0.04(-1.24%)
Oct 16, 2024 3.240 3.256 3.200 3.220 9,442,418 +0.00(+0.00%)
Oct 15, 2024 3.260 3.270 3.220 3.220 6,897,014 -0.10(-3.01%)
Oct 14, 2024 3.250 3.330 3.240 3.320 6,133,832 +0.02(+0.61%)
Oct 11, 2024 3.330 3.350 3.235 3.300 15,799,470 -0.14(-4.07%)
Oct 10, 2024 3.450 3.490 3.400 3.440 7,618,933 +0.02(+0.58%)
Oct 09, 2024 3.400 3.470 3.395 3.420 8,278,956 -0.04(-1.16%)
Oct 08, 2024 3.480 3.490 3.430 3.460 13,059,538 -0.11(-3.08%)
Oct 07, 2024 3.480 3.570 3.470 3.570 23,041,988 +0.07(+2.00%)
Oct 04, 2024 3.480 3.530 3.465 3.500 5,371,168 +0.05(+1.45%)
Oct 03, 2024 3.460 3.485 3.412 3.450 7,319,376 -0.09(-2.54%)
Oct 02, 2024 3.570 3.619 3.530 3.540 8,915,613 +0.04(+1.14%)
Oct 01, 2024 3.510 3.530 3.480 3.500 5,783,185 +0.00(+0.00%)
Sep 30, 2024 3.500 3.550 3.490 3.500 7,141,397 +0.02(+0.57%)
Sep 27, 2024 3.470 3.540 3.470 3.480 25,072,574 +0.00(+0.00%)
Sep 26, 2024 3.420 3.500 3.410 3.480 5,932,130 +0.15(+4.50%)
Sep 25, 2024 3.350 3.355 3.310 3.330 3,906,762 -0.04(-1.19%)
Sep 24, 2024 3.310 3.410 3.310 3.370 9,663,068 +0.17(+5.31%)
Sep 23, 2024 3.190 3.220 3.170 3.200 7,221,766 -0.06(-1.84%)
Sep 20, 2024 3.360 3.375 3.240 3.260 15,279,618 -0.16(-4.68%)
Sep 19, 2024 3.450 3.450 3.400 3.420 6,352,325 +0.03(+0.88%)
Sep 18, 2024 3.360 3.450 3.350 3.390 13,950,639 +0.02(+0.59%)
Sep 17, 2024 3.340 3.370 3.320 3.370 6,517,697 +0.02(+0.60%)
Sep 16, 2024 3.380 3.395 3.340 3.350 4,067,938 -0.02(-0.59%)
Sep 13, 2024 3.350 3.410 3.345 3.370 6,608,184 +0.05(+1.51%)
Sep 12, 2024 3.260 3.329 3.250 3.320 7,268,932 +0.02(+0.61%)
Sep 11, 2024 3.330 3.340 3.250 3.300 7,836,967 +0.03(+0.92%)
Sep 10, 2024 3.310 3.310 3.220 3.270 4,602,197 -0.04(-1.21%)
Sep 09, 2024 3.340 3.340 3.285 3.310 3,582,888 +0.05(+1.53%)
Sep 06, 2024 3.300 3.320 3.230 3.260 5,044,305 -0.02(-0.61%)
Sep 05, 2024 3.260 3.310 3.240 3.280 4,563,659 +0.06(+1.86%)
Sep 04, 2024 3.170 3.260 3.170 3.220 5,986,572 +0.09(+2.88%)
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.