Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 1.956 1.995 1.947 1.969 11,031,324 +0.02(+0.99%)
Jun 29, 2017 1.995 2.015 1.921 1.950 12,249,279 -0.04(-1.95%)
Jun 28, 2017 1.937 2.002 1.937 1.989 12,711,298 +0.09(+4.76%)
Jun 27, 2017 1.924 1.960 1.898 1.898 7,482,094 -0.03(-1.34%)
Jun 26, 2017 1.885 1.937 1.860 1.924 11,833,722 +0.07(+3.83%)
Jun 23, 2017 1.795 1.879 1.772 1.853 15,973,538 +0.06(+3.24%)
Jun 22, 2017 1.743 1.795 1.740 1.795 7,033,855 +0.06(+3.35%)
Jun 21, 2017 1.724 1.756 1.705 1.737 9,052,938 +0.03(+1.51%)
Jun 20, 2017 1.743 1.753 1.692 1.711 14,053,134 -0.05(-2.93%)
Jun 19, 2017 1.743 1.795 1.743 1.763 6,181,475 +0.02(+1.11%)
Jun 16, 2017 1.730 1.763 1.718 1.743 9,835,450 +0.01(+0.75%)
Jun 15, 2017 1.776 1.782 1.679 1.730 12,113,323 -0.06(-3.25%)
Jun 14, 2017 1.840 1.853 1.769 1.789 11,485,214 -0.03(-1.77%)
Jun 13, 2017 1.821 1.853 1.802 1.821 16,364,115 +0.00(+0.00%)
Jun 12, 2017 1.860 1.895 1.808 1.821 14,078,531 -0.05(-2.42%)
Jun 09, 2017 1.879 1.924 1.860 1.866 12,390,443 -0.01(-0.34%)
Jun 08, 2017 1.776 1.885 1.763 1.873 15,434,118 +0.06(+3.57%)
Jun 07, 2017 1.847 1.866 1.782 1.808 18,605,908 -0.01(-0.71%)
Jun 06, 2017 1.834 1.873 1.789 1.821 14,196,454 +0.00(+0.00%)
Jun 05, 2017 1.847 1.873 1.808 1.821 5,992,384 -0.04(-2.08%)
Jun 02, 2017 1.905 1.911 1.860 1.860 8,424,927 +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.