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, 2022 4.197 4.213 4.075 4.129 15,719,903 -0.05(-1.29%)
May 27, 2022 4.156 4.229 4.136 4.183 19,551,378 +0.06(+1.48%)
May 26, 2022 4.021 4.136 4.007 4.122 25,363,460 +0.08(+2.01%)
May 25, 2022 4.000 4.061 3.966 4.041 22,910,198 -0.02(-0.50%)
May 24, 2022 3.993 4.075 3.895 4.061 18,634,394 +0.03(+0.67%)
May 23, 2022 4.007 4.095 3.987 4.034 19,225,710 +0.15(+3.83%)
May 20, 2022 3.838 3.909 3.784 3.885 25,547,396 +0.19(+5.13%)
May 19, 2022 3.621 3.763 3.611 3.696 21,712,946 +0.14(+4.00%)
May 18, 2022 3.709 3.723 3.543 3.553 19,309,032 -0.26(-6.75%)
May 17, 2022 3.824 3.872 3.767 3.811 16,066,095 +0.12(+3.15%)
May 16, 2022 3.668 3.741 3.641 3.694 19,666,978 +0.05(+1.46%)
May 13, 2022 3.528 3.678 3.528 3.641 23,591,436 +0.13(+3.60%)
May 12, 2022 3.441 3.551 3.401 3.515 37,740,940 +0.05(+1.34%)
May 11, 2022 3.481 3.584 3.424 3.468 24,795,840 +0.08(+2.36%)
May 10, 2022 3.495 3.515 3.295 3.388 28,276,062 -0.14(-3.96%)
May 09, 2022 3.541 3.604 3.490 3.528 30,786,650 -0.13(-3.64%)
May 06, 2022 3.628 3.767 3.541 3.661 31,143,694 -0.03(-0.90%)
May 05, 2022 3.701 3.771 3.481 3.694 38,914,364 +0.01(+0.18%)
May 04, 2022 3.594 3.714 3.528 3.688 26,743,448 -0.01(-0.18%)
May 03, 2022 3.648 3.721 3.601 3.694 26,990,872 +0.09(+2.59%)
May 02, 2022 3.688 3.708 3.495 3.601 32,991,994 -0.17(-4.59%)
Apr 29, 2022 3.960 4.000 3.737 3.774 34,147,840 -0.13(-3.24%)
Apr 28, 2022 3.688 3.921 3.668 3.901 30,954,590 +0.17(+4.64%)
Apr 27, 2022 3.648 3.814 3.624 3.728 36,047,572 +0.19(+5.46%)
Apr 26, 2022 3.688 3.694 3.528 3.534 32,690,390 -0.20(-5.35%)
Apr 25, 2022 3.754 3.774 3.588 3.734 22,582,976 -0.17(-4.27%)
Apr 22, 2022 4.054 4.060 3.854 3.901 40,249,280 -0.11(-2.82%)
Apr 21, 2022 4.160 4.160 3.941 4.014 25,820,206 -0.15(-3.52%)
Apr 20, 2022 4.267 4.290 4.127 4.160 15,161,538 -0.15(-3.40%)
Apr 19, 2022 4.200 4.307 4.173 4.307 17,141,072 +0.13(+3.03%)
Apr 18, 2022 4.154 4.253 4.137 4.180 16,074,509 +0.06(+1.45%)
Apr 14, 2022 4.180 4.210 4.094 4.120 11,446,947 -0.08(-1.90%)
Apr 13, 2022 4.154 4.213 4.127 4.200 10,641,480 +0.05(+1.12%)
Apr 12, 2022 4.220 4.233 4.140 4.154 14,392,744 +0.03(+0.81%)
Apr 11, 2022 4.127 4.167 4.087 4.120 10,628,486 -0.02(-0.48%)
Apr 08, 2022 4.060 4.178 4.020 4.140 17,386,412 +0.03(+0.81%)
Apr 07, 2022 4.160 4.193 4.014 4.107 20,163,556 -0.08(-1.91%)
Apr 06, 2022 4.213 4.260 4.120 4.187 15,559,990 -0.07(-1.72%)
Apr 05, 2022 4.293 4.383 4.237 4.260 19,090,572 -0.05(-1.23%)
Apr 04, 2022 4.380 4.406 4.300 4.313 11,022,813 -0.02(-0.46%)
Apr 01, 2022 4.373 4.396 4.263 4.333 14,928,787 +0.05(+1.24%)
Mar 31, 2022 4.307 4.330 4.247 4.280 13,069,195 +0.03(+0.63%)
Mar 30, 2022 4.180 4.267 4.163 4.253 17,304,210 +0.08(+1.91%)
Mar 29, 2022 4.220 4.253 4.124 4.173 16,241,887 -0.07(-1.57%)
Mar 28, 2022 4.293 4.293 4.187 4.240 16,475,085 -0.03(-0.62%)
Mar 25, 2022 4.267 4.343 4.217 4.267 31,949,736 +0.03(+0.79%)
Mar 24, 2022 4.080 4.267 4.060 4.233 25,469,974 +0.14(+3.41%)
Mar 23, 2022 4.080 4.184 4.080 4.094 12,413,950 +0.07(+1.65%)
Mar 22, 2022 4.074 4.078 3.980 4.027 15,666,428 -0.03(-0.66%)
Mar 21, 2022 4.074 4.134 4.027 4.054 17,323,410 +0.08(+2.01%)
Mar 18, 2022 3.854 3.980 3.834 3.974 20,502,228 +0.09(+2.40%)
Mar 17, 2022 3.787 3.901 3.744 3.881 13,936,078 +0.23(+6.19%)
Mar 16, 2022 3.668 3.741 3.549 3.654 14,951,623 +0.08(+2.23%)
Mar 15, 2022 3.648 3.664 3.554 3.574 19,964,274 -0.15(-4.11%)
Mar 14, 2022 3.921 3.934 3.708 3.728 21,629,914 -0.20(-5.08%)
Mar 11, 2022 3.974 4.020 3.921 3.927 23,137,472 -0.05(-1.34%)
Mar 10, 2022 3.781 3.994 3.774 3.980 18,478,630 +0.18(+4.73%)
Mar 09, 2022 3.681 3.811 3.664 3.801 15,580,071 +0.15(+4.01%)
Mar 08, 2022 3.787 3.801 3.618 3.654 22,211,012 -0.07(-1.76%)
Mar 07, 2022 3.845 3.902 3.707 3.720 25,686,900 -0.11(-2.77%)
Mar 04, 2022 3.693 3.832 3.671 3.826 29,355,670 +0.11(+2.85%)
Mar 03, 2022 3.720 3.753 3.667 3.720 28,728,608 +0.20(+5.64%)
Mar 02, 2022 3.329 3.534 3.296 3.521 25,200,764 +0.24(+7.48%)
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.