1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Gerdau SA (GGB)
  7. Historical

GGB

Gerdau Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Gerdau SA GGB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.41 -8.38% 4.48 19:59:28
Open Price Low Price High Price Close Price Prev Close
4.76 4.495 4.765 4.66 4.89
more quote information »

GGB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.015.16694.4955.027,735,935-0.53-10.58%
1 Month4.715.16694.4954.9310,619,659-0.23-4.88%
3 Months6.056.144.34015.219,260,211-1.57-25.95%
6 Months5.797.26754.34015.9313,063,990-1.31-22.63%
1 Year4.087.26753.745.5211,042,0980.409.8%
3 Years4.117.26751.654.2910,413,2810.379.0%
5 Years3.217.26751.654.139,983,3561.2739.56%

GGB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 4.66 -0.23 -4.7% 4.76 4.765 4.495 8,689,821
Oct 20 2021 4.89 -0.04 -0.81% 4.86 4.975 4.84 7,048,816
Oct 19 2021 4.93 -0.16 -3.14% 5.09 5.09 4.875 9,104,464
Oct 18 2021 5.09 -0.03 -0.59% 4.97 5.10 4.91 6,199,255
Oct 15 2021 5.12 0.05 0.99% 5.06 5.1669 5.05 7,083,965
Oct 14 2021 5.07 0.09 1.81% 5.01 5.12 4.965 9,243,177
Oct 13 2021 4.98 0.12 2.47% 4.81 5.025 4.81 7,116,766
Oct 12 2021 4.86 -0.01 -0.21% 4.90 4.96 4.85 2,593,328
Oct 11 2021 4.87 -0.03 -0.61% 5.00 5.04 4.86 6,805,106
Oct 08 2021 4.90 0.05 1.03% 4.98 5.015 4.89 4,082,685
Oct 07 2021 4.85 0.07 1.46% 4.75 4.935 4.74 10,910,967
Oct 06 2021 4.78 -0.11 -2.25% 4.81 4.88 4.665 10,636,203
Oct 05 2021 4.89 -0.07 -1.41% 5.00 5.03 4.885 8,048,387
Oct 04 2021 4.96 -0.16 -3.13% 5.02 5.13 4.945 8,915,043
Oct 01 2021 5.12 0.20 4.07% 5.02 5.16 4.97 14,318,577
Sep 30 2021 4.92 0.16 3.36% 4.92 5.115 4.90 12,629,209
Sep 29 2021 4.76 0.01 0.21% 4.82 4.82 4.68 16,695,646
Sep 28 2021 4.75 -0.21 -4.23% 4.88 4.90 4.72 18,848,915
Sep 27 2021 4.96 0.02 0.4% 4.92 5.03 4.86 19,590,624
Sep 24 2021 4.94 -0.10 -1.98% 4.89 5.00 4.87 12,638,674
Sep 23 2021 5.04 0.29 6.11% 4.71 5.10 4.70 19,883,378
Sep 22 2021 4.75 0.23 5.09% 4.82 4.905 4.74 14,016,101
See More Historical Prices »


Your Recent History
NYSE
GGB
Gerdau
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.