GGB - Gerdau S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20193.93003.96003.76003.83003.830012,538,100
Apr 16, 20193.77003.96003.77003.89003.890016,018,300
Apr 15, 20193.91003.91003.81003.83003.83009,636,100
Apr 12, 20193.92003.99003.84003.87003.87009,254,500
Apr 11, 20194.05004.09003.93003.94003.940010,348,700
Apr 10, 20194.06004.09004.00004.08004.080010,024,500
Apr 09, 20194.07004.08003.98004.07004.070019,647,100
Apr 08, 20194.13004.17004.08004.14004.14007,347,800
Apr 05, 20194.18004.22004.06004.09004.090011,102,800
Apr 04, 20194.12004.24004.10004.22004.22009,639,500
Apr 03, 20194.24004.30004.12004.14004.140014,663,200
Apr 02, 20194.20004.24004.12004.17004.170013,691,100
Apr 01, 20194.01004.22004.00004.15004.150022,295,600
Mar 29, 20193.88003.98003.86003.88003.880012,792,700
Mar 28, 20193.74003.83003.69003.81003.810012,165,500
Mar 27, 20193.84003.87003.73003.75003.750016,426,600
Mar 26, 20193.95003.98003.87003.95003.95007,981,400
Mar 25, 20193.85003.94003.84003.88003.88009,433,800
Mar 22, 20194.01004.04003.84003.85003.85009,416,300
Mar 21, 20194.24004.26004.07004.15004.150015,354,400
Mar 20, 20194.19004.29004.14004.21004.210012,229,800
Mar 19, 20194.15004.29004.14004.21004.210018,106,500
Mar 18, 20194.01004.16004.00004.13004.130022,600,500
Mar 15, 20193.87004.01003.86003.98003.980013,065,600
Mar 14, 20193.94003.97003.83003.85003.850012,740,900
Mar 13, 20193.87003.97003.86003.94003.94008,298,600
Mar 12, 20193.90003.93003.88003.88003.88006,523,900
Mar 11, 20193.88003.92003.80003.92003.920014,626,500
Mar 08, 20193.77003.83003.74003.82003.82008,040,700
Mar 08, 20190.026167 Dividend
Mar 07, 20193.90003.92003.81003.86003.833815,386,100
Mar 06, 20194.07004.11003.92003.92003.89348,280,600
Mar 05, 20194.05004.13004.03004.07004.04243,431,000
Mar 04, 20193.96004.06003.95004.06004.03256,471,400
Mar 01, 20194.01004.05003.97003.97003.94315,235,700
Feb 28, 20194.15004.17004.03004.05004.02259,109,900
Feb 27, 20194.13004.18004.11004.18004.151710,197,800
Feb 26, 20194.11004.16004.10004.15004.12198,020,600
Feb 25, 20194.09004.15004.07004.11004.082110,284,400
Feb 22, 20194.09004.10004.00004.05004.022510,407,600
Feb 21, 20194.08004.13004.00004.03004.002726,839,400
Feb 20, 20194.17004.28004.16004.26004.231115,151,500
Feb 19, 20194.15004.26004.15004.19004.16168,206,700
Feb 15, 20194.23004.27004.17004.22004.191411,793,400
Feb 14, 20194.11004.30004.08004.26004.231120,976,500
Feb 13, 20194.19004.25004.14004.16004.131813,744,900
Feb 12, 20194.14004.22004.13004.19004.16169,484,000
Feb 11, 20194.07004.14004.01004.11004.082113,931,100
Feb 08, 20194.04004.11004.00004.07004.04248,095,600
Feb 07, 20194.19004.21004.05004.08004.05238,714,200
Feb 06, 20194.22004.27004.12004.14004.11199,889,400
Feb 05, 20194.34004.39004.31004.34004.31066,910,500
Feb 04, 20194.25004.36004.22004.31004.28085,230,200
Feb 01, 20194.32004.37004.27004.31004.28086,054,400
Jan 31, 20194.36004.37004.26004.33004.30069,357,800
Jan 30, 20194.33004.38004.26004.35004.320513,109,100
Jan 29, 20194.20004.24004.16004.19004.16167,249,600
Jan 28, 20194.20004.24004.12004.13004.10209,742,300
Jan 25, 20194.28004.32004.23004.30004.27098,311,500
Jan 24, 20194.16004.27004.14004.22004.191417,471,500
Jan 23, 20194.05004.19004.02004.19004.161611,126,800
Jan 22, 20194.07004.10004.00004.01003.98288,102,900
Jan 18, 20194.07004.12004.01004.09004.062311,996,900
Jan 17, 20193.93004.05003.91004.02003.992717,692,400
Jan 16, 20193.98004.04003.96003.99003.96309,113,400
Jan 15, 20194.08004.11003.95003.99003.963012,460,400
Jan 14, 20194.01004.12003.99004.07004.04248,219,500
Jan 11, 20194.02004.16004.00004.14004.111918,203,900
Jan 10, 20194.25004.26004.15004.18004.15179,065,700
Jan 09, 20194.27004.31004.24004.29004.260911,238,500
Jan 08, 20194.16004.21004.10004.17004.14179,463,700
Jan 07, 20194.15004.21004.09004.12004.092110,322,200
Jan 04, 20194.04004.17004.02004.13004.10209,639,800
Jan 03, 20194.08004.09003.90003.95003.92329,841,000
Jan 02, 20193.84004.02003.82003.99003.963013,383,800
Dec 31, 20183.75003.78003.67003.76003.73454,230,800
Dec 28, 20183.74003.81003.71003.74003.71464,163,400
Dec 27, 20183.71003.73003.61003.73003.704713,851,900
Dec 26, 20183.66003.83003.66003.83003.80406,277,200
Dec 24, 20183.69003.75003.66003.69003.66504,087,200
Dec 21, 20183.82003.86003.68003.71003.68489,934,900
Dec 20, 20183.87003.93003.71003.77003.744420,855,300
Dec 19, 20183.93004.02003.78003.80003.774214,003,500
Dec 18, 20183.90003.94003.87003.88003.85379,736,700
Dec 17, 20183.88003.95003.80003.81003.784211,386,200
Dec 14, 20183.88003.94003.80003.83003.804012,083,800
Dec 13, 20183.97003.99003.87003.93003.90348,579,100
Dec 12, 20184.03004.07003.96003.97003.943115,251,600
Dec 11, 20183.99004.00003.86003.93003.90349,076,600
Dec 10, 20183.92003.98003.85003.88003.853718,754,800
Dec 07, 20184.12004.19003.98004.00003.972913,460,600
Dec 06, 20183.98004.08003.92004.06004.032511,307,200
Dec 04, 20184.20004.22004.05004.06004.032511,965,700
Dec 03, 20184.24004.26004.17004.20004.171510,334,600
Nov 30, 20183.91004.04003.85004.02003.992713,318,600
Nov 29, 20183.97003.99003.87003.88003.853715,035,800
Nov 28, 20183.87003.96003.76003.94003.913325,769,200
Nov 27, 20183.81003.84003.75003.81003.784212,489,800
Nov 26, 20183.82003.90003.75003.81003.784210,748,900
Nov 23, 20183.94003.98003.89003.90003.87365,870,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...