Gerdau S.A. ADR (NY: GGB )

4.230 +0.070 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 4.241 4.281 4.221 4.241 5,812,973 +0.03(+0.71%)
Jan 31, 2024 4.281 4.311 4.211 4.211 7,560,590 -0.05(-1.17%)
Jan 30, 2024 4.251 4.291 4.191 4.261 4,379,575 -0.02(-0.47%)
Jan 29, 2024 4.380 4.390 4.271 4.281 6,084,293 -0.14(-3.15%)
Jan 26, 2024 4.420 4.430 4.390 4.420 4,211,360 +0.01(+0.23%)
Jan 25, 2024 4.370 4.430 4.331 4.410 6,095,581 +0.02(+0.45%)
Jan 24, 2024 4.420 4.430 4.360 4.390 5,169,597 +0.13(+3.04%)
Jan 23, 2024 4.241 4.281 4.221 4.261 4,021,672 +0.09(+2.15%)
Jan 22, 2024 4.201 4.251 4.141 4.171 5,426,050 -0.10(-2.33%)
Jan 19, 2024 4.221 4.291 4.206 4.271 7,055,674 +0.05(+1.18%)
Jan 18, 2024 4.191 4.251 4.131 4.221 7,323,907 +0.05(+1.19%)
Jan 17, 2024 4.171 4.201 4.141 4.171 4,763,603 -0.01(-0.24%)
Jan 16, 2024 4.281 4.271 4.161 4.181 5,289,667 -0.21(-4.76%)
Jan 12, 2024 4.420 4.450 4.370 4.390 3,833,193 +0.04(+0.92%)
Jan 11, 2024 4.380 4.380 4.331 4.351 5,728,753 -0.03(-0.68%)
Jan 10, 2024 4.400 4.410 4.331 4.380 10,601,664 -0.12(-2.65%)
Jan 09, 2024 4.709 4.729 4.500 4.500 9,930,218 -0.30(-6.22%)
Jan 08, 2024 4.759 4.835 4.720 4.798 6,710,956 +0.07(+1.47%)
Jan 05, 2024 4.689 4.749 4.689 4.729 4,398,050 +0.03(+0.64%)
Jan 04, 2024 4.719 4.739 4.679 4.699 3,476,413 -0.04(-0.84%)
Jan 03, 2024 4.759 4.779 4.719 4.739 4,042,105 -0.04(-0.83%)
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.