Skip to main content

Gerdau S.A. ADR (NY: GGB )

4.890 -0.020 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 4.980 5.010 4.880 4.890 4,408,387 -0.02(-0.41%)
Sep 21, 2023 4.910 4.985 4.900 4.910 5,128,728 -0.19(-3.73%)
Sep 20, 2023 5.090 5.175 5.090 5.100 3,490,553 +0.07(+1.39%)
Sep 19, 2023 5.120 5.150 5.000 5.030 7,298,286 -0.11(-2.14%)
Sep 18, 2023 5.250 5.250 5.130 5.140 4,506,493 -0.10(-1.91%)
Sep 15, 2023 5.280 5.290 5.230 5.240 4,912,814 -0.03(-0.57%)
Sep 14, 2023 5.230 5.290 5.195 5.270 8,886,333 +0.13(+2.53%)
Sep 13, 2023 5.180 5.230 5.140 5.140 8,404,499 -0.03(-0.58%)
Sep 12, 2023 5.090 5.180 5.080 5.170 3,849,510 +0.02(+0.39%)
Sep 11, 2023 5.140 5.170 5.095 5.150 5,829,517 +0.11(+2.18%)
Sep 08, 2023 4.990 5.080 4.980 5.040 7,678,223 +0.06(+1.20%)
Sep 07, 2023 5.020 5.080 4.930 4.980 4,494,903 -0.09(-1.78%)
Sep 06, 2023 5.140 5.200 5.060 5.070 9,889,878 -0.07(-1.36%)
Sep 05, 2023 5.160 5.180 5.110 5.140 6,157,636 -0.11(-2.10%)
Sep 01, 2023 5.340 5.355 5.210 5.250 4,266,303 +0.04(+0.77%)
Aug 31, 2023 5.260 5.270 5.170 5.210 5,083,905 -0.07(-1.33%)
Aug 30, 2023 5.320 5.330 5.260 5.280 6,619,255 +0.02(+0.38%)
Aug 29, 2023 5.140 5.270 5.140 5.260 5,421,252 +0.11(+2.14%)
Aug 28, 2023 5.080 5.160 5.040 5.150 9,304,666 +0.11(+2.18%)
Aug 25, 2023 5.040 5.080 5.000 5.040 4,823,565 +0.00(+0.00%)
Aug 24, 2023 5.050 5.098 5.010 5.040 9,487,026 -0.11(-2.14%)
Aug 23, 2023 5.040 5.200 5.040 5.150 5,574,068 +0.09(+1.78%)
Aug 22, 2023 5.040 5.080 5.020 5.060 4,554,813 +0.12(+2.43%)
Aug 21, 2023 4.950 5.000 4.910 4.940 4,012,558 -0.06(-1.24%)
Aug 18, 2023 4.963 5.022 4.933 5.002 5,783,268 -0.01(-0.20%)
Aug 17, 2023 5.110 5.130 4.992 5.012 4,820,786 -0.02(-0.39%)
Aug 16, 2023 5.031 5.144 5.031 5.031 11,758,878 -0.01(-0.19%)
Aug 15, 2023 5.051 5.090 5.022 5.041 9,085,714 -0.05(-0.97%)
Aug 14, 2023 5.090 5.115 5.012 5.090 10,718,819 +0.00(+0.00%)
Aug 11, 2023 5.149 5.189 5.071 5.090 8,591,370 -0.08(-1.52%)
Aug 10, 2023 5.208 5.257 5.159 5.169 8,979,087 +0.04(+0.77%)
Aug 09, 2023 5.257 5.287 5.120 5.130 10,582,939 -0.23(-4.22%)
Aug 08, 2023 5.375 5.405 5.316 5.356 15,387,127 -0.15(-2.68%)
Aug 07, 2023 5.542 5.542 5.459 5.503 16,159,536 -0.13(-2.27%)
Aug 04, 2023 5.759 5.798 5.611 5.631 17,594,048 -0.01(-0.17%)
Aug 03, 2023 5.798 5.842 5.631 5.641 12,888,823 -0.19(-3.20%)
Aug 02, 2023 5.896 5.906 5.768 5.827 4,517,608 -0.11(-1.82%)
Aug 01, 2023 5.965 6.009 5.931 5.935 4,548,684 -0.11(-1.79%)
Jul 31, 2023 5.906 6.053 5.906 6.044 5,536,821 +0.19(+3.19%)
Jul 28, 2023 5.808 5.911 5.768 5.857 4,403,070 -0.01(-0.17%)
Jul 27, 2023 5.935 5.945 5.857 5.867 5,303,223 -0.14(-2.29%)
Jul 26, 2023 6.004 6.048 5.945 6.004 6,487,045 +0.04(+0.66%)
Jul 25, 2023 5.945 6.034 5.926 5.965 11,184,638 +0.17(+2.88%)
Jul 24, 2023 5.621 5.818 5.606 5.798 7,297,015 +0.24(+4.24%)
Jul 21, 2023 5.572 5.592 5.513 5.562 4,359,708 -0.05(-0.88%)
Jul 20, 2023 5.650 5.709 5.601 5.611 3,644,390 +0.03(+0.53%)
Jul 19, 2023 5.582 5.621 5.493 5.582 4,366,877 -0.01(-0.18%)
Jul 18, 2023 5.552 5.650 5.523 5.592 3,962,090 +0.03(+0.53%)
Jul 17, 2023 5.464 5.572 5.365 5.562 3,787,233 +0.03(+0.53%)
Jul 14, 2023 5.582 5.592 5.485 5.533 3,629,787 -0.06(-1.05%)
Jul 13, 2023 5.562 5.641 5.542 5.592 5,536,673 +0.14(+2.52%)
Jul 12, 2023 5.454 5.518 5.444 5.454 8,510,757 +0.14(+2.59%)
Jul 11, 2023 5.257 5.316 5.213 5.316 5,203,629 +0.05(+0.93%)
Jul 10, 2023 5.218 5.277 5.218 5.267 4,749,321 +0.00(+0.00%)
Jul 07, 2023 5.149 5.336 5.144 5.267 9,105,741 +0.21(+4.08%)
Jul 06, 2023 5.120 5.169 5.002 5.061 12,001,572 -0.13(-2.46%)
Jul 05, 2023 5.208 5.238 5.159 5.189 6,758,034 -0.07(-1.31%)
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.