GGB

Gerdau Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gerdau SA GGB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.035 -0.94% 3.675 13:46:47
Close Price Low Price High Price Open Price Previous Close
3.615 3.70 3.62 3.71
more quote information »

GGB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.084.303.6153.796,553,615-0.405-9.93%
1 Month3.494.303.483.835,946,0190.1855.3%
3 Months3.074.302.9253.456,506,0360.60519.71%
6 Months1.974.301.702.748,864,4651.7186.55%
1 Year3.025.501.653.399,821,0240.65521.69%
3 Years3.585.501.653.8110,155,6190.0952.65%
5 Years1.565.500.793.219,246,6272.12135.58%

GGB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 3.71 0.03 0.82% 3.66 3.78 3.615 4,587,855
Sep 23 2020 3.68 -0.10 -2.65% 3.70 3.775 3.66 4,690,498
Sep 22 2020 3.78 0.00 0.0% 3.82 3.83 3.725 3,736,388
Sep 21 2020 3.78 -0.13 -3.32% 3.89 3.91 3.74 12,403,966
Sep 18 2020 3.91 -0.21 -5.1% 4.08 4.30 3.88 7,349,370
Sep 17 2020 4.12 0.11 2.74% 3.96 4.17 3.94 7,323,538
Sep 16 2020 4.0102 -0.04 -0.98% 4.03 4.10 3.965 6,038,573
Sep 15 2020 4.05 0.24 6.3% 3.85 4.09 3.84 8,855,932
Sep 14 2020 3.81 0.08 2.14% 3.81 3.87 3.7407 3,670,268
Sep 11 2020 3.73 0.03 0.81% 3.77 3.89 3.725 4,557,001
Sep 10 2020 3.70 -0.17 -4.39% 3.84 3.935 3.70 5,637,087
Sep 09 2020 3.87 0.20 5.45% 3.83 3.93 3.60 6,436,448
Sep 08 2020 3.67 -0.09 -2.39% 3.63 3.78 3.585 6,176,900
Sep 04 2020 3.76 0.08 2.17% 3.71 3.82 3.585 8,621,551
Sep 03 2020 3.68 0.01 0.27% 3.71 3.79 3.61 5,989,042
Sep 02 2020 3.67 -0.07 -1.87% 3.77 3.80 3.62 3,523,184
Sep 01 2020 3.74 0.21 5.95% 3.58 3.74 3.56 4,544,243
Aug 31 2020 3.53 -0.07 -1.94% 3.59 3.66 3.48 2,613,586
Aug 28 2020 3.60 0.11 3.15% 3.49 3.63 3.48 3,309,018
Aug 27 2020 3.49 0.00 0.0% 3.53 3.55 3.393 4,351,125
Aug 26 2020 3.49 -0.08 -2.24% 3.59 3.64 3.42 6,013,920
Aug 25 2020 3.57 0.05 1.42% 3.50 3.57 3.44 3,995,023
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.