U.S. markets closed

Gerdau S.A. (GGB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.92+0.07 (+1.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20216.856.976.776.926.9220,991,700
May 06, 20216.556.866.546.856.8526,867,400
May 05, 20216.406.546.406.476.4714,573,700
May 04, 20215.996.115.956.026.0222,284,300
May 03, 20216.106.145.966.026.0228,847,800
Apr 30, 20216.296.396.126.146.1423,882,900
Apr 29, 20216.536.536.296.456.4522,697,800
Apr 28, 20216.336.516.326.476.4718,421,700
Apr 27, 20216.276.376.246.316.3124,098,900
Apr 26, 20216.156.316.106.306.3024,118,600
Apr 23, 20216.146.215.946.116.1136,033,200
Apr 22, 20215.976.135.856.106.1027,088,900
Apr 21, 20215.775.935.685.935.9310,151,900
Apr 20, 20215.875.875.725.785.7824,786,600
Apr 19, 20215.765.945.725.865.8623,970,700
Apr 16, 20215.745.855.615.825.8220,527,200
Apr 15, 20215.805.835.685.765.7619,139,500
Apr 14, 20215.585.755.585.675.6720,829,300
Apr 13, 20215.385.655.375.585.5828,785,800
Apr 12, 20215.545.555.355.415.4119,126,300
Apr 09, 20215.415.505.375.485.4820,306,400
Apr 08, 20215.515.565.415.485.4821,868,000
Apr 07, 20215.405.535.335.425.4233,111,600
Apr 06, 20215.195.375.195.335.3323,202,200
Apr 05, 20215.255.315.115.155.1526,065,900
Apr 01, 20215.365.395.075.115.1123,893,300
Mar 31, 20215.175.355.175.345.3425,696,700
Mar 30, 20215.025.144.935.105.1019,102,000
Mar 29, 20214.945.084.925.005.0026,975,300
Mar 26, 20214.915.084.814.984.9820,534,700
Mar 25, 20214.724.854.634.784.7821,335,500
Mar 24, 20214.824.924.704.724.7212,292,900
Mar 23, 20214.995.034.734.794.7914,244,900
Mar 22, 20214.965.054.875.005.0011,878,200
Mar 19, 20215.165.245.035.175.1714,850,100
Mar 18, 20215.225.305.055.075.0711,979,300
Mar 17, 20215.045.255.045.185.1811,597,200
Mar 16, 20215.125.185.025.115.1111,480,600
Mar 15, 20214.915.034.825.035.038,627,100
Mar 12, 20215.005.054.874.914.918,505,800
Mar 12, 20210.024 Dividend
Mar 11, 20214.965.044.885.035.0113,430,000
Mar 10, 20214.664.754.584.724.7010,012,300
Mar 09, 20214.594.844.494.694.6714,564,500
Mar 08, 20214.874.964.604.624.6012,614,200
Mar 05, 20214.754.904.694.894.8710,715,900
Mar 04, 20214.884.984.674.724.7013,326,500
Mar 03, 20214.744.834.574.774.7510,438,900
Mar 02, 20214.614.804.574.764.7410,360,000
Mar 01, 20214.744.874.644.734.718,274,300
Feb 26, 20214.774.774.564.584.569,018,100
Feb 25, 20215.025.054.654.694.678,340,500
Feb 24, 20214.885.044.865.014.9914,145,600
Feb 23, 20214.554.754.454.734.718,024,500
Feb 22, 20214.304.674.274.544.528,582,400
Feb 19, 20214.524.634.524.634.617,730,600
Feb 18, 20214.544.564.434.474.454,277,500
Feb 17, 20214.554.594.474.494.475,312,600
Feb 16, 20214.554.624.524.564.542,739,400
Feb 12, 20214.444.534.404.504.483,576,400
Feb 11, 20214.494.554.424.474.454,994,500
Feb 10, 20214.474.484.324.374.354,238,000
Feb 09, 20214.424.504.334.494.473,785,600
Feb 08, 20214.524.604.434.484.465,110,700
Feb 05, 20214.324.554.314.494.477,412,900
Feb 04, 20214.364.394.254.264.245,387,600
Feb 03, 20214.374.454.334.364.344,838,200
Feb 02, 20214.344.354.244.284.264,210,700
Feb 01, 20214.294.314.164.254.234,195,300
Jan 29, 20214.314.374.194.244.225,831,900
Jan 28, 20214.344.504.294.474.454,840,000
Jan 27, 20214.354.464.234.324.306,816,100
Jan 26, 20214.644.674.474.494.477,091,600
Jan 25, 20214.644.654.424.494.473,518,700
Jan 22, 20214.534.644.524.634.614,513,300
Jan 21, 20214.724.734.624.644.623,338,200
Jan 20, 20214.754.784.664.664.646,996,400
Jan 19, 20214.874.904.674.784.7622,703,700
Jan 15, 20215.115.124.844.874.859,652,400
Jan 14, 20215.145.345.115.335.305,481,400
Jan 13, 20215.045.104.965.035.016,756,200
Jan 12, 20215.145.235.105.165.145,967,100
Jan 11, 20215.185.295.135.165.145,917,400
Jan 08, 20215.425.475.275.415.383,750,900
Jan 07, 20215.455.465.335.425.397,580,400
Jan 06, 20215.085.425.065.295.268,185,000
Jan 05, 20214.925.104.885.055.035,108,600
Jan 04, 20214.924.994.814.954.937,277,800
Dec 31, 20204.754.764.664.674.651,361,100
Dec 30, 20204.684.784.684.744.723,302,600
Dec 29, 20204.704.824.654.714.694,059,700
Dec 28, 20204.654.654.554.614.592,718,500
Dec 24, 20204.644.664.594.654.63727,800
Dec 23, 20204.654.704.614.654.631,749,500
Dec 22, 20204.714.734.594.664.642,859,700
Dec 22, 20200.033 Dividend
Dec 21, 20204.684.844.674.774.715,064,300
Dec 18, 20204.904.964.864.894.834,942,000
Dec 17, 20204.814.894.774.804.744,249,900
Dec 16, 20204.634.704.574.684.632,318,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...