UK markets open in 5 hours 19 minutes

Gerdau S.A. (GGB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.2300+0.0700 (+1.68%)
At close: 04:00PM EDT
4.2011 -0.03 (-0.68%)
After hours: 06:47PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20244.18004.26004.14004.23004.23006,854,900
15 Mar 20244.20004.24004.11004.16004.160010,499,900
14 Mar 20244.43004.44004.21004.24004.240012,521,800
13 Mar 20244.29004.44004.29004.39004.39007,508,400
12 Mar 20244.28004.34004.25004.28004.28008,444,900
11 Mar 20244.24004.30004.21004.24004.24008,027,300
08 Mar 20244.22004.24004.20004.24004.24007,107,100
07 Mar 20244.29004.30004.23004.24004.24003,983,400
06 Mar 20244.37004.39004.27004.30004.30009,371,500
05 Mar 20244.37004.39004.32004.33004.33007,285,700
04 Mar 20244.43004.48004.40004.40004.40004,500,900
04 Mar 20240.02 Dividend
01 Mar 20244.47004.49004.43004.49004.470013,393,800
29 Feb 20244.30004.33004.26004.31004.29083,997,400
28 Feb 20244.32004.34004.26004.30004.28085,321,200
27 Feb 20244.32004.38004.30004.35004.33064,747,500
26 Feb 20244.23004.27004.20004.24004.22115,576,700
23 Feb 20244.32004.34004.26004.28004.26094,796,700
22 Feb 20244.38004.41004.32004.33004.31076,992,800
21 Feb 20244.38004.45004.33004.38004.360515,029,800
20 Feb 20244.27004.33004.25004.31004.29087,704,300
16 Feb 20244.20004.29004.20004.24004.221110,986,800
15 Feb 20244.17004.22004.14004.16004.14156,525,800
14 Feb 20244.16004.23004.13004.15004.13156,735,800
13 Feb 20244.23004.24004.11004.13004.11163,700,800
12 Feb 20244.24004.31004.24004.28004.26091,688,300
09 Feb 20244.27004.28004.21004.23004.21123,988,800
08 Feb 20244.36004.36004.25004.26004.24103,999,800
07 Feb 20244.38004.40004.36004.38004.36053,720,500
06 Feb 20244.29004.41004.28004.39004.37044,778,700
05 Feb 20244.29004.30004.21004.28004.26094,906,700
02 Feb 20244.30004.34004.27004.32004.30084,901,100
01 Feb 20244.26004.30004.24004.26004.24105,787,300
31 Jan 20244.30004.33004.23004.23004.21127,527,500
30 Jan 20244.27004.31004.21004.28004.26094,360,000
29 Jan 20244.40004.41004.29004.30004.28086,057,700
26 Jan 20244.44004.47004.41004.44004.42024,192,500
25 Jan 20244.39004.45004.35004.43004.41036,068,400
24 Jan 20244.44004.45004.38004.41004.39045,146,800
23 Jan 20244.26004.30004.24004.28004.26093,962,800
22 Jan 20244.22004.27004.16004.19004.17135,401,800
19 Jan 20244.24004.31004.22004.29004.27097,024,000
18 Jan 20244.21004.27004.15004.24004.22117,291,500
17 Jan 20244.19004.22004.16004.19004.17134,752,200
16 Jan 20244.30004.30004.18004.20004.18135,266,100
12 Jan 20244.44004.47004.39004.41004.39043,815,200
11 Jan 20244.40004.40004.35004.37004.35055,703,200
10 Jan 20244.42004.43004.35004.40004.380410,554,400
09 Jan 20244.73004.75004.52004.52004.49999,893,100
08 Jan 20244.78004.86004.74004.82004.79856,681,000
05 Jan 20244.71004.77004.71004.75004.72884,378,100
04 Jan 20244.74004.76004.70004.72004.69903,460,900
03 Jan 20244.78004.80004.74004.76004.73884,024,100
02 Jan 20244.85004.90004.78004.80004.77864,919,200
29 Dec 20234.86004.86004.81004.85004.82843,043,600
28 Dec 20234.88004.93004.87004.90004.87824,057,000
27 Dec 20234.89004.92004.88004.88004.85833,069,200
26 Dec 20234.90004.92004.89004.91004.88812,002,300
22 Dec 20234.87004.90004.84004.87004.84832,918,900
21 Dec 20234.78004.82004.77004.81004.78863,507,600
20 Dec 20234.75004.79004.65004.65004.62936,475,500
19 Dec 20234.80004.84004.71004.72004.69906,368,400
18 Dec 20234.83004.92004.81004.83004.80857,991,000
15 Dec 20234.77004.79004.73004.73004.70899,908,800
14 Dec 20234.73004.82004.73004.79004.76874,591,200
13 Dec 20234.58004.71004.55004.70004.67914,721,200
12 Dec 20234.59004.60004.53004.56004.53973,879,300
11 Dec 20234.54004.59004.54004.57004.54962,527,900
08 Dec 20234.49004.61004.49004.56004.53973,262,800
07 Dec 20234.60004.60004.54004.55004.52974,774,800
06 Dec 20234.60004.61004.53004.55004.52978,075,400
05 Dec 20234.48004.54004.45004.52004.49994,938,900
04 Dec 20234.51004.51004.45004.47004.450112,862,700
01 Dec 20234.44004.62004.43004.55004.52977,988,300
30 Nov 20234.50004.50004.43004.46004.440111,797,000
29 Nov 20234.58004.59004.54004.55004.52976,213,700
28 Nov 20234.54004.65004.52004.60004.57957,095,200
27 Nov 20234.59004.60004.52004.52004.49994,629,100
24 Nov 20234.64004.64004.59004.61004.58953,069,500
22 Nov 20234.81004.82004.74004.75004.72883,249,000
21 Nov 20234.80004.83004.78004.79004.76875,391,200
20 Nov 20234.80004.83004.72004.74004.71896,257,400
20 Nov 20230.096 Dividend
17 Nov 20234.97005.05004.97005.02004.90217,618,200
16 Nov 20234.96005.02004.93004.99004.87284,825,900
15 Nov 20234.96005.00004.94004.95004.83372,520,300
14 Nov 20234.95005.02004.95004.97004.85326,330,000
13 Nov 20234.82004.84004.76004.79004.67757,824,800
10 Nov 20234.71004.84004.70004.82004.70689,502,500
09 Nov 20234.67004.71004.56004.60004.49196,055,800
08 Nov 20234.66004.70004.61004.62004.51155,583,000
07 Nov 20234.77004.80004.66004.69004.57987,919,300
06 Nov 20234.68004.78004.68004.70004.58965,149,100
03 Nov 20234.64004.69004.62004.67004.56036,858,200
02 Nov 20234.49004.60004.49004.59004.48223,362,700
01 Nov 20234.39004.47004.36004.45004.34556,424,000
31 Oct 20234.33004.38004.32004.34004.23804,815,100
30 Oct 20234.40004.43004.31004.34004.23805,651,600
27 Oct 20234.47004.48004.36004.36004.25765,380,500
26 Oct 20234.30004.39004.30004.38004.27715,106,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...