UK Markets open in 5 hrs 3 mins

Gerdau S.A. (GGB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3700-0.1000 (-2.24%)
At close: 4:00PM EST

4.3700 0.00 (0.00%)
After hours: 4:15PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20204.47004.47004.35004.37004.37007,796,300
02 Dec 20204.48004.54004.44004.47004.47005,542,300
01 Dec 20204.40004.60004.39004.57004.57006,078,200
30 Nov 20204.29004.30004.20004.21004.21003,997,200
27 Nov 20204.27004.31004.22004.23004.23001,643,200
25 Nov 20204.21004.31004.18004.26004.26005,963,400
24 Nov 20204.10004.27004.10004.23004.23007,146,400
23 Nov 20204.01004.08004.01004.05004.05002,290,200
20 Nov 20203.96004.02003.96003.98003.98003,626,200
19 Nov 20203.95004.04003.92003.99003.99003,146,300
18 Nov 20204.03004.06003.90003.91003.91003,245,200
17 Nov 20203.90004.06003.86004.02004.02005,343,800
16 Nov 20203.86003.89003.82003.87003.87004,319,500
13 Nov 20203.78003.85003.74003.83003.83002,588,300
12 Nov 20203.88003.94003.75003.80003.80003,530,200
11 Nov 20203.93003.94003.86003.86003.86003,384,600
10 Nov 20203.97004.03003.82003.83003.830010,886,300
09 Nov 20204.26004.28004.06004.09004.09006,164,100
09 Nov 20200.021 Dividend
06 Nov 20204.04004.20004.02004.19004.16905,565,100
05 Nov 20203.93004.07003.92004.04004.01985,851,500
04 Nov 20203.98003.99003.87003.89003.87054,623,200
03 Nov 20203.93004.06003.92004.03004.00987,655,200
02 Nov 20203.86003.94003.85003.89003.87052,721,400
30 Oct 20203.87003.88003.76003.81003.79097,854,700
29 Oct 20203.78003.95003.74003.91003.89044,378,800
28 Oct 20203.99004.01003.83003.84003.82089,481,900
27 Oct 20204.12004.24004.10004.20004.17899,835,500
26 Oct 20204.12004.17004.04004.10004.07952,317,800
23 Oct 20204.09004.17004.06004.14004.11934,445,400
22 Oct 20204.14004.19004.10004.11004.08945,401,500
21 Oct 20204.08004.16004.07004.08004.05962,283,300
20 Oct 20204.05004.16004.05004.07004.04963,586,300
19 Oct 20204.08004.20004.00004.04004.01986,999,900
16 Oct 20204.07004.11004.02004.06004.03972,910,100
15 Oct 20203.85004.06003.84004.02003.99993,374,900
14 Oct 20203.97003.98003.92003.94003.92034,689,600
13 Oct 20203.89003.97003.84003.95003.93024,680,600
12 Oct 20203.96003.98003.92003.95003.93021,944,300
09 Oct 20203.98004.00003.87003.92003.90048,139,200
08 Oct 20203.97004.04003.90003.97003.95015,710,000
07 Oct 20204.00004.06003.91003.92003.90045,528,000
06 Oct 20203.95003.97003.80003.84003.82085,652,700
05 Oct 20203.70003.92003.68003.91003.89045,560,400
02 Oct 20203.57003.68003.57003.62003.60193,676,600
01 Oct 20203.66003.69003.57003.62003.60194,117,700
30 Sep 20203.62003.77003.62003.70003.68155,325,100
29 Sep 20203.64003.68003.52003.52003.50246,768,300
28 Sep 20203.77003.79003.58003.62003.60198,569,400
25 Sep 20203.62003.72003.62003.67003.65164,451,100
24 Sep 20203.66003.78003.62003.71003.69144,587,900
23 Sep 20203.70003.78003.66003.68003.66164,690,500
22 Sep 20203.82003.83003.73003.78003.76113,737,400
21 Sep 20203.89003.91003.74003.78003.761112,404,000
18 Sep 20204.08004.12003.88003.90003.88057,349,400
17 Sep 20203.97004.17003.94004.12004.09947,323,500
16 Sep 20204.03004.10003.97004.04004.01986,038,600
15 Sep 20203.85004.09003.85004.05004.02978,860,000
14 Sep 20203.81003.87003.74003.86003.84073,670,300
11 Sep 20203.77003.89003.73003.73003.71134,557,000
10 Sep 20203.84003.94003.72003.74003.72135,637,100
09 Sep 20203.83003.93003.82003.87003.85066,436,500
08 Sep 20203.63003.73003.59003.67003.65166,176,900
04 Sep 20203.71003.82003.59003.76003.74128,621,600
03 Sep 20203.71003.79003.61003.68003.66165,993,600
02 Sep 20203.77003.77003.62003.67003.65163,523,200
01 Sep 20203.58003.74003.56003.73003.71134,544,500
31 Aug 20203.60003.60003.49003.50003.48252,613,600
28 Aug 20203.49003.63003.48003.63003.61183,309,100
27 Aug 20203.53003.53003.39003.49003.47254,351,100
26 Aug 20203.59003.64003.42003.49003.47256,013,900
25 Aug 20203.50003.57003.44003.57003.55213,995,300
24 Aug 20203.53003.56003.48003.54003.52233,347,200
21 Aug 20203.58003.59003.46003.52003.50246,450,500
20 Aug 20203.49003.68003.46003.67003.65168,808,400
19 Aug 20203.63003.71003.58003.62003.601910,295,300
18 Aug 20203.38003.60003.37003.59003.57208,815,600
17 Aug 20203.36003.42003.25003.27003.25364,475,600
14 Aug 20203.32003.35003.27003.32003.30343,715,300
13 Aug 20203.39003.41003.32003.33003.31332,333,200
12 Aug 20203.39003.42003.25003.32003.30345,028,700
11 Aug 20203.40003.45003.34003.35003.33325,912,700
10 Aug 20203.34003.38003.28003.36003.34323,686,600
07 Aug 20203.32003.36003.20003.26003.24376,970,300
06 Aug 20203.45003.47003.36003.38003.36314,027,600
05 Aug 20203.47003.60003.45003.48003.462616,076,900
04 Aug 20203.26003.34003.22003.31003.29346,118,400
03 Aug 20203.34003.38003.27003.30003.283510,234,100
31 Jul 20203.40003.41003.33003.34003.32335,631,100
30 Jul 20203.44003.49003.37003.46003.44272,931,800
29 Jul 20203.50003.54003.46003.48003.46264,743,200
28 Jul 20203.42003.48003.40003.44003.42284,652,600
27 Jul 20203.35003.50003.34003.49003.472516,090,900
24 Jul 20203.11003.32003.08003.31003.29348,619,500
23 Jul 20203.27003.29003.13003.16003.14426,475,000
22 Jul 20203.15003.30003.12003.30003.28357,551,400
21 Jul 20203.10003.13003.06003.10003.08453,778,900
20 Jul 20203.05003.09003.03003.07003.05462,959,000
17 Jul 20203.09003.10003.03003.04003.02482,253,200
16 Jul 20203.07003.09003.02003.05003.03472,634,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...