GGB - Gerdau S.A.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 20202.55002.57002.42002.52002.520010,032,231
27 May 20202.35002.54002.33002.54002.54009,597,000
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
05 May 20202.14002.19002.05002.07002.07007,198,500
04 May 20202.02002.10001.99002.10002.10004,768,700
01 May 20202.10002.11002.01002.06002.06002,236,800
30 Apr 20202.21002.24002.14002.15002.15005,552,600
29 Apr 20202.25002.38002.25002.32002.32006,681,300
28 Apr 20202.11002.22002.08002.17002.170012,964,600
27 Apr 20202.01002.07001.95002.03002.03006,509,200
24 Apr 20202.13002.13001.90001.95001.950014,303,700
23 Apr 20202.17002.27002.14002.16002.16007,347,400
22 Apr 20202.18002.22002.14002.15002.15007,428,200
21 Apr 20202.16002.18002.06002.14002.14005,803,000
20 Apr 20202.28002.33002.20002.20002.200011,922,500
17 Apr 20202.30002.38002.27002.34002.34006,788,800
16 Apr 20202.20002.22002.10002.19002.190010,751,500
15 Apr 20202.11002.20002.08002.17002.17006,651,000
14 Apr 20202.24002.30002.19002.24002.24008,441,600
13 Apr 20202.06002.18002.00002.14002.140013,194,900
09 Apr 20202.19002.23002.07002.14002.140024,591,100
08 Apr 20201.99002.17001.96002.14002.140012,932,800
07 Apr 20202.00002.06001.94001.97001.97007,774,800
06 Apr 20201.83001.93001.78001.84001.840013,461,300
03 Apr 20201.83001.85001.70001.73001.73007,744,100
02 Apr 20201.85001.94001.80001.86001.860010,160,900
01 Apr 20201.85001.90001.77001.77001.770011,546,000
31 Mar 20201.93002.05001.89001.91001.910036,561,200
30 Mar 20201.98002.00001.86001.87001.870010,430,900
27 Mar 20202.04002.11001.98002.00002.000010,752,900
26 Mar 20202.25002.29002.07002.20002.200015,361,200
25 Mar 20201.97002.16001.87002.10002.100019,479,900
24 Mar 20201.84001.94001.81001.92001.920010,739,800
23 Mar 20201.75001.79001.65001.72001.720011,632,900
20 Mar 20202.03002.06001.77001.84001.84009,745,700
19 Mar 20201.73002.04001.68001.93001.930010,618,500
18 Mar 20201.91002.03001.72001.81001.81007,434,100
17 Mar 20202.17002.29002.02002.21002.21007,920,800
16 Mar 20201.95002.31001.87002.15002.15007,464,300
13 Mar 20202.61002.62002.19002.59002.59008,773,400
12 Mar 20202.27002.35001.82002.24002.240016,127,200
11 Mar 20202.93003.00002.52002.72002.720017,407,600
10 Mar 20203.05003.08002.81003.04003.040012,603,500
09 Mar 20203.08003.22002.81002.82002.820011,902,200
06 Mar 20203.46003.57003.38003.46003.460010,899,100
05 Mar 20203.85003.88003.61003.74003.740014,437,500
04 Mar 20203.98004.05003.85004.01004.010012,356,200
03 Mar 20203.91004.02003.75003.84003.840017,803,100
02 Mar 20203.82003.91003.72003.85003.850015,768,100
02 Mar 20200.007 Dividend
28 Feb 20203.65003.76003.59003.74003.733026,873,300
27 Feb 20203.75003.96003.73003.74003.733012,537,900
26 Feb 20204.05004.15003.83003.85003.842817,539,900
25 Feb 20204.25004.26003.99004.01004.002515,812,000
24 Feb 20204.13004.25004.08004.23004.22217,946,000
21 Feb 20204.32004.45004.28004.38004.37189,654,100
20 Feb 20204.57004.59004.42004.45004.44179,681,500
19 Feb 20204.58004.76004.58004.71004.701215,388,500
18 Feb 20204.66004.72004.60004.67004.66138,863,800
14 Feb 20204.83004.83004.68004.77004.76115,544,300
13 Feb 20204.81004.91004.76004.84004.83096,508,000
12 Feb 20204.92004.97004.83004.86004.85097,204,700
11 Feb 20204.69004.91004.67004.83004.821011,724,000
10 Feb 20204.70004.75004.58004.63004.621313,548,700
07 Feb 20204.81004.84004.69004.71004.701223,221,500
06 Feb 20205.04005.20004.95004.98004.970731,695,400
05 Feb 20205.07005.10005.00005.02005.01065,386,200
04 Feb 20204.95004.99004.92004.99004.98079,765,900
03 Feb 20204.73004.83004.73004.79004.78106,920,500
31 Jan 20204.69004.72004.64004.68004.67129,482,900
30 Jan 20204.61004.85004.57004.83004.821019,488,200
29 Jan 20204.73004.79004.69004.76004.751110,741,600
28 Jan 20204.82004.85004.74004.82004.81107,773,200
27 Jan 20204.81004.89004.72004.74004.731121,906,600
24 Jan 20205.33005.34005.11005.17005.160313,118,000
23 Jan 20205.14005.32005.12005.31005.300111,349,500
22 Jan 20205.18005.25005.09005.19005.180311,381,800
21 Jan 20205.22005.24005.09005.17005.160316,307,300
17 Jan 20205.06005.17005.03005.14005.130413,677,900
16 Jan 20205.02005.05004.94005.03005.020619,076,200
15 Jan 20205.15005.15004.97005.01005.00069,203,600
14 Jan 20205.23005.27005.11005.13005.120410,840,100
13 Jan 20205.12005.27005.11005.24005.23029,173,700
10 Jan 20205.06005.17005.04005.07005.060514,779,100
09 Jan 20205.01005.06004.94004.99004.98075,976,300
08 Jan 20205.01005.13005.01005.06005.05056,260,700
07 Jan 20204.92005.07004.89005.03005.020611,094,300
*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