Gerdau S.A. ADR (NY: GGB )

3.120 -0.050 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.050 2.085 2.026 2.062 11,556,986 +0.01(+0.29%)
May 30, 2019 2.056 2.096 2.047 2.056 7,825,140 -0.02(-0.86%)
May 29, 2019 2.038 2.091 2.020 2.073 9,170,154 +0.02(+1.16%)
May 28, 2019 2.014 2.056 1.990 2.050 10,704,449 +0.04(+1.76%)
May 24, 2019 2.044 2.056 2.002 2.014 6,153,912 -0.01(-0.29%)
May 23, 2019 2.038 2.062 2.002 2.020 9,390,482 -0.04(-2.01%)
May 22, 2019 2.073 2.112 2.056 2.062 15,266,123 +0.00(+0.00%)
May 21, 2019 1.973 2.079 1.961 2.062 15,888,319 +0.10(+4.95%)
May 20, 2019 1.958 1.988 1.935 1.964 12,557,353 +0.00(+0.00%)
May 17, 2019 1.964 2.000 1.935 1.964 23,376,988 -0.02(-1.19%)
May 16, 2019 2.029 2.047 1.976 1.988 14,456,414 -0.04(-1.75%)
May 15, 2019 2.000 2.041 1.982 2.023 14,975,258 -0.04(-1.72%)
May 14, 2019 2.029 2.065 2.023 2.059 15,906,607 +0.04(+2.05%)
May 13, 2019 2.029 2.041 1.994 2.017 14,515,876 -0.07(-3.39%)
May 10, 2019 2.106 2.118 2.047 2.088 14,678,685 -0.01(-0.56%)
May 09, 2019 2.094 2.118 2.059 2.100 19,403,488 -0.03(-1.38%)
May 08, 2019 2.177 2.200 2.100 2.129 53,760,380 +0.04(+1.98%)
May 07, 2019 2.041 2.088 2.017 2.088 22,382,194 +0.01(+0.28%)
May 06, 2019 2.053 2.112 2.047 2.082 18,760,910 -0.04(-1.67%)
May 03, 2019 2.082 2.135 2.082 2.118 17,926,394 +0.05(+2.57%)
May 02, 2019 2.070 2.088 2.047 2.065 18,313,772 +0.00(+0.00%)
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.