Gerdau S.A. (GGB.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:57PM ART
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 17,389.00 | 17,450.00 | 16,839.50 | 16,996.50 | 16,996.50 | 152 |
| 17 May 2024 | 0.220022 Dividend | |||||
| 16 May 2024 | 17,153.00 | 17,676.00 | 17,006.00 | 17,385.00 | 17,384.78 | 273 |
| 15 May 2024 | 16,200.00 | 16,900.00 | 16,200.00 | 16,900.00 | 16,899.79 | 256 |
| 14 May 2024 | 16,245.00 | 16,353.00 | 16,015.00 | 16,200.00 | 16,199.79 | 396 |
| 13 May 2024 | 16,100.00 | 16,121.00 | 15,860.00 | 15,990.00 | 15,989.80 | 118 |
| 10 May 2024 | 16,000.00 | 16,090.00 | 15,821.00 | 15,980.00 | 15,979.80 | 248 |
| 09 May 2024 | 16,025.50 | 16,312.00 | 16,023.50 | 16,147.00 | 16,146.80 | 226 |
| 08 May 2024 | 16,573.50 | 16,739.00 | 16,250.00 | 16,250.00 | 16,249.79 | 3,466 |
| 07 May 2024 | 17,062.00 | 17,092.00 | 16,445.00 | 16,573.50 | 16,573.29 | 483 |
| 06 May 2024 | 17,190.00 | 17,368.50 | 16,997.50 | 16,997.50 | 16,997.29 | 477 |
| 03 May 2024 | 16,300.50 | 17,452.00 | 16,300.00 | 17,061.50 | 17,061.29 | 887 |
| 02 May 2024 | 15,747.00 | 16,270.00 | 15,693.00 | 16,252.00 | 16,251.79 | 436 |
| 30 Apr 2024 | 15,460.00 | 15,460.00 | 15,228.00 | 15,298.50 | 15,298.31 | 533 |
| 29 Apr 2024 | 15,720.00 | 15,864.50 | 15,484.50 | 15,821.00 | 15,820.80 | 470 |
| 26 Apr 2024 | 15,473.00 | 15,790.50 | 15,452.00 | 15,720.00 | 15,719.80 | 138 |
| 25 Apr 2024 | 14,876.00 | 15,199.00 | 14,841.50 | 15,199.00 | 15,198.81 | 117 |
| 24 Apr 2024 | 15,371.00 | 15,371.00 | 14,866.50 | 15,150.00 | 15,149.81 | 314 |
| 23 Apr 2024 | 15,639.00 | 15,721.50 | 15,431.00 | 15,530.50 | 15,530.30 | 296 |
| 22 Apr 2024 | 15,800.00 | 16,378.00 | 15,800.00 | 16,112.50 | 16,112.30 | 312 |
| 19 Apr 2024 | 15,340.00 | 15,792.00 | 15,307.50 | 15,792.00 | 15,791.80 | 204 |
| 18 Apr 2024 | 15,294.50 | 15,677.00 | 15,095.00 | 15,280.00 | 15,279.81 | 885 |
| 17 Apr 2024 | 18,670.50 | 18,670.50 | 18,200.00 | 18,221.50 | 18,221.27 | 583 |
| 16 Apr 2024 | 18,500.00 | 18,635.00 | 18,303.50 | 18,467.00 | 18,466.77 | 245 |
| 15 Apr 2024 | 18,714.00 | 19,349.50 | 18,608.50 | 19,121.50 | 19,121.26 | 860 |
| 12 Apr 2024 | 18,533.00 | 18,533.00 | 18,053.50 | 18,053.50 | 18,053.27 | 224 |
| 11 Apr 2024 | 18,792.50 | 18,918.50 | 18,578.50 | 18,905.50 | 18,905.26 | 2 |
| 10 Apr 2024 | 18,938.00 | 18,938.00 | 18,635.00 | 18,756.00 | 18,755.76 | 115 |
| 09 Apr 2024 | 19,019.00 | 19,112.00 | 18,755.50 | 19,103.00 | 19,102.76 | 257 |
| 08 Apr 2024 | 18,000.00 | 19,170.50 | 18,000.00 | 19,119.50 | 19,119.26 | 274 |
| 05 Apr 2024 | 19,287.50 | 19,287.50 | 18,444.50 | 18,809.00 | 18,808.76 | 595 |
| 04 Apr 2024 | 19,200.00 | 20,000.00 | 19,200.00 | 19,254.00 | 19,253.76 | 484 |
| 03 Apr 2024 | 19,025.50 | 19,180.00 | 18,759.00 | 19,136.00 | 19,135.76 | 692 |
| 27 Mar 2024 | 18,820.00 | 19,419.50 | 18,820.00 | 19,121.00 | 19,120.76 | 138 |
| 26 Mar 2024 | 18,672.00 | 18,920.00 | 18,672.00 | 18,820.00 | 18,819.76 | 215 |
| 25 Mar 2024 | 18,975.50 | 19,031.50 | 18,598.50 | 18,598.50 | 18,598.27 | 162 |
| 22 Mar 2024 | 19,120.00 | 19,120.00 | 18,763.00 | 18,900.00 | 18,899.76 | 208 |
| 21 Mar 2024 | 19,467.00 | 19,500.00 | 19,280.00 | 19,308.00 | 19,307.76 | 230 |
| 20 Mar 2024 | 18,587.00 | 19,244.50 | 18,580.50 | 19,244.50 | 19,244.26 | 507 |
| 19 Mar 2024 | 18,287.00 | 18,639.50 | 18,287.00 | 18,469.00 | 18,468.77 | 218 |
| 18 Mar 2024 | 17,801.50 | 18,308.00 | 17,801.50 | 18,200.00 | 18,199.77 | 723 |
| 15 Mar 2024 | 17,820.00 | 17,935.00 | 17,552.50 | 17,801.50 | 17,801.28 | 651 |
| 14 Mar 2024 | 18,275.00 | 18,275.00 | 17,860.50 | 17,930.00 | 17,929.77 | 473 |
| 13 Mar 2024 | 18,627.50 | 19,355.00 | 18,450.00 | 18,586.00 | 18,585.77 | 106 |
| 12 Mar 2024 | 17,800.00 | 19,047.00 | 17,800.00 | 18,463.00 | 18,462.77 | 143 |
| 11 Mar 2024 | 17,636.50 | 17,636.50 | 17,269.00 | 17,277.00 | 17,276.78 | 245 |
| 08 Mar 2024 | 17,193.50 | 17,700.00 | 17,193.50 | 17,621.00 | 17,620.78 | 834 |
| 07 Mar 2024 | 17,766.00 | 17,766.00 | 17,171.00 | 17,471.00 | 17,470.78 | 637 |
| 06 Mar 2024 | 18,194.50 | 18,453.50 | 17,243.50 | 17,744.00 | 17,743.78 | 206 |
| 05 Mar 2024 | 18,564.50 | 18,704.50 | 18,126.00 | 18,194.50 | 18,194.27 | 106 |
| 04 Mar 2024 | 19,248.00 | 19,248.00 | 18,681.00 | 18,886.50 | 18,886.26 | 129 |
| 04 Mar 2024 | 0.08014 Dividend | |||||
| 01 Mar 2024 | 19,300.00 | 19,725.50 | 19,135.00 | 19,605.50 | 19,605.17 | 364 |
| 29 Feb 2024 | 18,394.00 | 18,644.50 | 18,280.50 | 18,445.00 | 18,444.69 | 202 |
| 28 Feb 2024 | 18,755.50 | 18,963.50 | 18,395.50 | 18,514.00 | 18,513.69 | 272 |
| 27 Feb 2024 | 18,939.00 | 19,150.00 | 18,876.50 | 19,060.00 | 19,059.68 | 215 |
| 26 Feb 2024 | 18,984.00 | 18,984.00 | 18,442.50 | 18,700.00 | 18,699.69 | 261 |
| 23 Feb 2024 | 18,711.50 | 19,050.00 | 18,600.50 | 18,984.50 | 18,984.18 | 1,201 |
| 22 Feb 2024 | 19,384.00 | 19,400.00 | 18,950.00 | 19,038.50 | 19,038.18 | 200 |
| 21 Feb 2024 | 19,555.00 | 19,975.00 | 19,428.00 | 19,583.50 | 19,583.17 | 762 |
| 20 Feb 2024 | 19,393.50 | 19,741.00 | 19,289.50 | 19,597.00 | 19,596.67 | 193 |
| 19 Feb 2024 | 19,115.00 | 19,770.00 | 19,000.00 | 19,769.00 | 19,768.67 | 52 |
| 16 Feb 2024 | 19,450.00 | 19,500.00 | 18,700.00 | 19,113.50 | 19,113.18 | 364 |
| 15 Feb 2024 | 20,044.00 | 20,045.50 | 19,082.00 | 19,344.00 | 19,343.68 | 1,007 |
| 14 Feb 2024 | 20,993.00 | 20,993.00 | 19,313.00 | 19,457.50 | 19,457.17 | 830 |
| 09 Feb 2024 | 22,050.00 | 22,050.00 | 20,900.00 | 20,993.50 | 20,993.15 | 797 |
| 08 Feb 2024 | 22,305.00 | 22,653.00 | 21,335.00 | 21,379.50 | 21,379.14 | 384 |
| 07 Feb 2024 | 22,000.00 | 22,800.00 | 22,000.00 | 22,323.50 | 22,323.13 | 614 |
| 06 Feb 2024 | 21,953.00 | 22,421.00 | 21,650.00 | 22,001.00 | 22,000.63 | 850 |
| 05 Feb 2024 | 22,560.00 | 22,689.50 | 21,657.00 | 22,066.50 | 22,066.13 | 657 |
| 02 Feb 2024 | 22,100.00 | 22,734.00 | 22,000.00 | 22,299.00 | 22,298.63 | 1,184 |
| 01 Feb 2024 | 21,500.00 | 22,007.50 | 20,995.00 | 22,000.00 | 21,999.63 | 799 |
| 31 Jan 2024 | 22,000.00 | 22,000.00 | 21,006.50 | 21,547.50 | 21,547.14 | 423 |
| 30 Jan 2024 | 21,983.50 | 22,033.50 | 21,251.00 | 21,883.50 | 21,883.13 | 516 |
| 29 Jan 2024 | 22,544.00 | 22,551.00 | 21,537.00 | 21,628.50 | 21,628.14 | 647 |
| 26 Jan 2024 | 22,413.00 | 23,090.50 | 21,560.00 | 22,143.50 | 22,143.13 | 659 |
| 25 Jan 2024 | 22,930.00 | 24,440.00 | 22,148.00 | 22,413.50 | 22,413.13 | 1,007 |
| 24 Jan 2024 | 21,700.00 | 22,930.00 | 21,700.00 | 22,899.50 | 22,899.12 | 850 |
| 23 Jan 2024 | 22,719.00 | 22,719.00 | 21,700.00 | 22,150.00 | 22,149.63 | 518 |
| 22 Jan 2024 | 22,610.00 | 22,628.00 | 21,613.00 | 22,025.00 | 22,024.63 | 784 |
| 19 Jan 2024 | 21,844.50 | 22,615.00 | 21,675.00 | 22,564.00 | 22,563.62 | 4,030 |
| 18 Jan 2024 | 21,200.00 | 22,190.50 | 21,200.00 | 21,844.50 | 21,844.13 | 875 |
| 17 Jan 2024 | 20,532.00 | 21,651.50 | 20,532.00 | 21,344.50 | 21,344.14 | 1,133 |
| 16 Jan 2024 | 21,200.00 | 21,388.00 | 19,889.50 | 20,531.50 | 20,531.16 | 1,129 |
| 15 Jan 2024 | 21,200.00 | 21,888.00 | 21,000.00 | 21,380.00 | 21,379.64 | 76 |
| 12 Jan 2024 | 20,333.00 | 21,315.00 | 19,960.50 | 21,229.50 | 21,229.14 | 488 |
| 11 Jan 2024 | 21,185.00 | 21,185.00 | 20,333.00 | 20,799.50 | 20,799.15 | 448 |
| 10 Jan 2024 | 21,910.00 | 21,970.00 | 20,752.50 | 20,996.00 | 20,995.65 | 1,227 |
| 09 Jan 2024 | 23,560.00 | 23,560.00 | 21,739.00 | 21,957.50 | 21,957.13 | 473 |
| 08 Jan 2024 | 21,800.00 | 23,299.50 | 21,800.00 | 23,240.00 | 23,239.61 | 273 |
| 05 Jan 2024 | 20,803.00 | 21,700.00 | 20,616.00 | 21,672.00 | 21,671.64 | 374 |
| 04 Jan 2024 | 20,067.00 | 20,646.00 | 20,020.50 | 20,400.00 | 20,399.66 | 167 |
| 03 Jan 2024 | 18,924.00 | 19,880.00 | 18,746.50 | 19,876.00 | 19,875.67 | 352 |
| 02 Jan 2024 | 18,990.00 | 19,291.00 | 18,585.00 | 18,924.00 | 18,923.68 | 110 |
| 29 Dec 2023 | 18,450.50 | 18,839.00 | 18,008.00 | 18,775.50 | 18,775.19 | 221 |
| 28 Dec 2023 | 17,408.00 | 18,402.50 | 17,408.00 | 18,400.00 | 18,399.69 | 230 |
| 27 Dec 2023 | 17,370.50 | 17,478.00 | 16,478.00 | 17,197.50 | 17,197.21 | 79 |
| 26 Dec 2023 | 18,390.00 | 18,390.00 | 17,418.50 | 17,743.00 | 17,742.70 | 66 |
| 22 Dec 2023 | 18,724.00 | 18,724.00 | 18,246.00 | 18,400.00 | 18,399.69 | 102 |
| 21 Dec 2023 | 17,754.00 | 18,309.50 | 17,188.00 | 18,121.00 | 18,120.70 | 885 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.