UK Markets closed

Gerdau S.A. (GGB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.6700-0.0400 (-1.08%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20203.62003.72003.62003.67003.67004,451,100
24 Sep 20203.66003.78003.62003.71003.71004,587,900
23 Sep 20203.70003.78003.66003.68003.68004,690,500
22 Sep 20203.82003.83003.73003.78003.78003,737,400
21 Sep 20203.89003.91003.74003.78003.780012,404,000
18 Sep 20204.08004.12003.88003.90003.90007,349,400
17 Sep 20203.97004.17003.94004.12004.12007,323,500
16 Sep 20204.03004.10003.97004.04004.04006,038,600
15 Sep 20203.85004.09003.85004.05004.05008,860,000
14 Sep 20203.81003.87003.74003.86003.86003,670,300
11 Sep 20203.77003.89003.73003.73003.73004,557,000
10 Sep 20203.84003.94003.72003.74003.74005,637,100
09 Sep 20203.83003.93003.82003.87003.87006,436,500
08 Sep 20203.63003.73003.59003.67003.67006,176,900
04 Sep 20203.71003.82003.59003.76003.76008,621,600
03 Sep 20203.71003.79003.61003.68003.68005,993,600
02 Sep 20203.77003.77003.62003.67003.67003,523,200
01 Sep 20203.58003.74003.56003.73003.73004,544,500
31 Aug 20203.60003.60003.49003.50003.50002,613,600
28 Aug 20203.49003.63003.48003.63003.63003,309,100
27 Aug 20203.53003.53003.39003.49003.49004,351,100
26 Aug 20203.59003.64003.42003.49003.49006,013,900
25 Aug 20203.50003.57003.44003.57003.57003,995,300
24 Aug 20203.53003.56003.48003.54003.54003,347,200
21 Aug 20203.58003.59003.46003.52003.52006,450,500
20 Aug 20203.49003.68003.46003.67003.67008,808,400
19 Aug 20203.63003.71003.58003.62003.620010,295,300
18 Aug 20203.38003.60003.37003.59003.59008,815,600
17 Aug 20203.36003.42003.25003.27003.27004,475,600
14 Aug 20203.32003.35003.27003.32003.32003,715,300
13 Aug 20203.39003.41003.32003.33003.33002,333,200
12 Aug 20203.39003.42003.25003.32003.32005,028,700
11 Aug 20203.40003.45003.34003.35003.35005,912,700
10 Aug 20203.34003.38003.28003.36003.36003,686,600
07 Aug 20203.32003.36003.20003.26003.26006,970,300
06 Aug 20203.45003.47003.36003.38003.38004,027,600
05 Aug 20203.47003.60003.45003.48003.480016,076,900
04 Aug 20203.26003.34003.22003.31003.31006,118,400
03 Aug 20203.34003.38003.27003.30003.300010,234,100
31 Jul 20203.40003.41003.33003.34003.34005,631,100
30 Jul 20203.44003.49003.37003.46003.46002,931,800
29 Jul 20203.50003.54003.46003.48003.48004,743,200
28 Jul 20203.42003.48003.40003.44003.44004,652,600
27 Jul 20203.35003.50003.34003.49003.490016,090,900
24 Jul 20203.11003.32003.08003.31003.31008,619,500
23 Jul 20203.27003.29003.13003.16003.16006,475,000
22 Jul 20203.15003.30003.12003.30003.30007,551,400
21 Jul 20203.10003.13003.06003.10003.10003,778,900
20 Jul 20203.05003.09003.03003.07003.07002,959,000
17 Jul 20203.09003.10003.03003.04003.04002,253,200
16 Jul 20203.07003.09003.02003.05003.05002,634,800
15 Jul 20203.17003.18003.06003.10003.10005,186,800
14 Jul 20203.00003.17002.96003.14003.140012,454,600
13 Jul 20203.16003.20003.01003.02003.02004,896,300
10 Jul 20203.00003.08002.99003.06003.060015,855,500
09 Jul 20203.04003.06002.94003.03003.030011,685,300
08 Jul 20203.01003.05002.96003.02003.020012,608,100
07 Jul 20203.04003.04002.93002.94002.94009,383,600
06 Jul 20203.07003.09003.01003.05003.05005,516,500
02 Jul 20202.98003.05002.94002.96002.96006,228,700
01 Jul 20202.97003.01002.86002.91002.91009,106,800
30 Jun 20202.86002.99002.83002.96002.96005,541,100
29 Jun 20202.84002.91002.79002.88002.88005,638,400
26 Jun 20202.89002.93002.75002.77002.77008,766,200
25 Jun 20202.98003.01002.86002.98002.98006,228,600
24 Jun 20202.98003.06002.88002.98002.980020,715,700
23 Jun 20203.00003.17002.99003.03003.030016,532,500
22 Jun 20202.91002.99002.86002.88002.88006,092,700
19 Jun 20202.93003.08002.86002.89002.890013,480,700
18 Jun 20202.75002.86002.70002.85002.85009,238,200
17 Jun 20202.82002.89002.78002.83002.83006,616,100
16 Jun 20202.84002.90002.74002.89002.890017,325,600
15 Jun 20202.56002.72002.54002.67002.67006,683,000
12 Jun 20202.77002.84002.66002.75002.75007,957,200
11 Jun 20202.87002.87002.57002.59002.59006,762,000
10 Jun 20203.07003.09002.91002.92002.920011,882,900
09 Jun 20203.06003.11003.03003.09003.090010,314,800
08 Jun 20203.11003.23003.10003.22003.220014,288,100
05 Jun 20203.20003.24003.06003.10003.100011,527,300
04 Jun 20203.03003.09002.95003.03003.03009,330,800
03 Jun 20202.86003.10002.82003.04003.040044,471,100
02 Jun 20202.63002.79002.63002.75002.75007,836,700
01 Jun 20202.52002.56002.49002.52002.52005,031,300
29 May 20202.49002.54002.39002.50002.50007,847,000
28 May 20202.55002.57002.42002.52002.520010,082,700
27 May 20202.35002.54002.33002.54002.54009,598,000
26 May 20202.37002.39002.22002.24002.24009,638,800
22 May 20202.13002.13002.05002.10002.10004,614,100
21 May 20202.14002.22002.08002.14002.14007,410,200
20 May 20202.13002.19002.10002.10002.10007,795,500
19 May 20202.11002.16002.06002.08002.08005,821,400
18 May 20202.02002.12002.01002.10002.100010,732,100
15 May 20201.99002.03001.88001.90001.90007,572,400
14 May 20201.87002.04001.84002.03002.030019,424,500
13 May 20202.09002.09001.94001.96001.96006,673,400
12 May 20202.20002.23002.06002.07002.07007,772,100
11 May 20202.22002.25002.14002.15002.15008,453,000
08 May 20202.22002.32002.19002.29002.290025,185,100
07 May 20202.07002.18002.06002.14002.140010,694,900
06 May 20202.04002.11001.95002.04002.04006,354,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more