GGB

Gerdau Historical Data

Company Name Stock Ticker Symbol Market Type
Gerdau SA GGB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 1.34% 6.03 17:40:28
Open Price Low Price High Price Close Price Prev Close
5.98 5.95 6.12 6.01 5.95
more quote information »

GGB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.606.215.385.9217,378,7500.437.68%
1 Month5.346.215.11015.6616,033,0500.6912.92%
3 Months4.646.214.295.1113,831,5961.3929.96%
6 Months6.166.393.944.8715,375,100-0.13-2.11%
1 Year4.716.623.945.1613,593,1841.3228.03%
3 Years3.997.26751.654.8211,283,8312.0451.13%
5 Years3.417.26751.654.5110,969,3622.6276.83%

GGB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 6.01 0.06 1.01% 5.98 6.12 5.95 13,888,951
Dec 01 2022 5.95 -0.15 -2.46% 6.00 6.055 5.90 15,617,645
Nov 30 2022 6.10 0.18 3.04% 6.00 6.21 5.99 36,023,496
Nov 29 2022 5.92 0.44 8.03% 5.71 5.93 5.70 18,236,656
Nov 28 2022 5.48 -0.07 -1.26% 5.40 5.56 5.38 11,300,514
Nov 25 2022 5.55 0.06 1.09% 5.60 5.66 5.50 5,715,440
Nov 23 2022 5.49 0.05 0.92% 5.37 5.49 5.325 11,620,647
Nov 22 2022 5.44 0.07 1.3% 5.36 5.46 5.30 19,266,050
Nov 22 2022 5.3702 -0.32 -5.62% 5.36 5.46 5.30 15,452,480
Nov 21 2022 5.69 0.10 1.79% 5.59 5.705 5.5116 13,970,187
Nov 18 2022 5.59 -0.05 -0.89% 5.70 5.71 5.535 13,703,737
Nov 17 2022 5.64 -0.07 -1.23% 5.56 5.65 5.4729 16,973,358
Nov 16 2022 5.71 -0.22 -3.71% 5.83 5.91 5.64 13,231,682
Nov 15 2022 5.93 0.04 0.68% 5.93 6.01 5.895 8,188,238
Nov 14 2022 5.89 0.04 0.68% 5.83 6.00 5.81 18,149,184
Nov 11 2022 5.85 0.52 9.76% 5.59 5.895 5.56 23,869,818
Nov 10 2022 5.33 -0.17 -3.09% 5.35 5.445 5.24 17,345,409
Nov 09 2022 5.50 0.20 3.77% 5.49 5.62 5.43 18,307,640
Nov 08 2022 5.30 0.13 2.51% 5.17 5.35 5.16 15,045,563
Nov 07 2022 5.17 -0.16 -3.0% 5.26 5.29 5.1101 15,207,721
Nov 04 2022 5.33 0.33 6.6% 5.34 5.4566 5.24 12,854,966
See More Historical Prices ยป