Advertisement
U.S. markets close in 4 hours 25 minutes

Gerdau S.A. (GGB)

NYSE - Nasdaq Real Time Price. Currency in USD
4.4100+0.0200 (+0.46%)
As of 11:34AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.34004.41004.34004.41004.41001,844,363
Mar 27, 20244.27004.43004.26004.39004.39005,604,900
Mar 26, 20244.28004.31004.24004.27004.27005,187,100
Mar 25, 20244.29004.34004.27004.30004.30003,290,800
Mar 22, 20244.34004.36004.29004.30004.30002,642,900
Mar 21, 20244.35004.43004.33004.40004.40007,495,400
Mar 20, 20244.26004.37004.25004.36004.36006,776,100
Mar 19, 20244.25004.30004.23004.27004.27005,103,300
Mar 18, 20244.18004.26004.14004.23004.23006,854,900
Mar 15, 20244.20004.24004.11004.16004.160010,499,900
Mar 14, 20244.43004.44004.21004.24004.240012,521,800
Mar 13, 20244.29004.44004.29004.39004.39007,508,400
Mar 12, 20244.28004.34004.25004.28004.28008,444,900
Mar 11, 20244.24004.30004.21004.24004.24008,027,300
Mar 08, 20244.22004.24004.20004.24004.24007,107,100
Mar 07, 20244.29004.30004.23004.24004.24003,983,400
Mar 06, 20244.37004.39004.27004.30004.30009,371,500
Mar 05, 20244.37004.39004.32004.33004.33007,285,700
Mar 04, 20244.43004.48004.40004.40004.40004,500,900
Mar 04, 20240.02 Dividend
Mar 01, 20244.47004.49004.43004.49004.470013,393,800
Feb 29, 20244.30004.33004.26004.31004.29083,997,400
Feb 28, 20244.32004.34004.26004.30004.28085,321,200
Feb 27, 20244.32004.38004.30004.35004.33064,747,500
Feb 26, 20244.23004.27004.20004.24004.22115,576,700
Feb 23, 20244.32004.34004.26004.28004.26094,796,700
Feb 22, 20244.38004.41004.32004.33004.31076,992,800
Feb 21, 20244.38004.45004.33004.38004.360515,029,800
Feb 20, 20244.27004.33004.25004.31004.29087,704,300
Feb 16, 20244.20004.29004.20004.24004.221110,986,800
Feb 15, 20244.17004.22004.14004.16004.14156,525,800
Feb 14, 20244.16004.23004.13004.15004.13156,735,800
Feb 13, 20244.23004.24004.11004.13004.11163,700,800
Feb 12, 20244.24004.31004.24004.28004.26091,688,300
Feb 09, 20244.27004.28004.21004.23004.21123,988,800
Feb 08, 20244.36004.36004.25004.26004.24103,999,800
Feb 07, 20244.38004.40004.36004.38004.36053,720,500
Feb 06, 20244.29004.41004.28004.39004.37044,778,700
Feb 05, 20244.29004.30004.21004.28004.26094,906,700
Feb 02, 20244.30004.34004.27004.32004.30084,901,100
Feb 01, 20244.26004.30004.24004.26004.24105,787,300
Jan 31, 20244.30004.33004.23004.23004.21127,527,500
Jan 30, 20244.27004.31004.21004.28004.26094,360,000
Jan 29, 20244.40004.41004.29004.30004.28086,057,700
Jan 26, 20244.44004.47004.41004.44004.42024,192,500
Jan 25, 20244.39004.45004.35004.43004.41036,068,400
Jan 24, 20244.44004.45004.38004.41004.39045,146,800
Jan 23, 20244.26004.30004.24004.28004.26093,962,800
Jan 22, 20244.22004.27004.16004.19004.17135,401,800
Jan 19, 20244.24004.31004.22004.29004.27097,024,000
Jan 18, 20244.21004.27004.15004.24004.22117,291,500
Jan 17, 20244.19004.22004.16004.19004.17134,752,200
Jan 16, 20244.30004.30004.18004.20004.18135,266,100
Jan 12, 20244.44004.47004.39004.41004.39043,815,200
Jan 11, 20244.40004.40004.35004.37004.35055,703,200
Jan 10, 20244.42004.43004.35004.40004.380410,554,400
Jan 09, 20244.73004.75004.52004.52004.49999,893,100
Jan 08, 20244.78004.86004.74004.82004.79856,681,000
Jan 05, 20244.71004.77004.71004.75004.72884,378,100
Jan 04, 20244.74004.76004.70004.72004.69903,460,900
Jan 03, 20244.78004.80004.74004.76004.73884,024,100
Jan 02, 20244.85004.90004.78004.80004.77864,919,200
Dec 29, 20234.86004.86004.81004.85004.82843,043,600
Dec 28, 20234.88004.93004.87004.90004.87824,057,000
Dec 27, 20234.89004.92004.88004.88004.85833,069,200
Dec 26, 20234.90004.92004.89004.91004.88812,002,300
Dec 22, 20234.87004.90004.84004.87004.84832,918,900
Dec 21, 20234.78004.82004.77004.81004.78863,507,600
Dec 20, 20234.75004.79004.65004.65004.62936,475,500
Dec 19, 20234.80004.84004.71004.72004.69906,368,400
Dec 18, 20234.83004.92004.81004.83004.80857,991,000
Dec 15, 20234.77004.79004.73004.73004.70899,908,800
Dec 14, 20234.73004.82004.73004.79004.76874,591,200
Dec 13, 20234.58004.71004.55004.70004.67914,721,200
Dec 12, 20234.59004.60004.53004.56004.53973,879,300
Dec 11, 20234.54004.59004.54004.57004.54962,527,900
Dec 08, 20234.49004.61004.49004.56004.53973,262,800
Dec 07, 20234.60004.60004.54004.55004.52974,774,800
Dec 06, 20234.60004.61004.53004.55004.52978,075,400
Dec 05, 20234.48004.54004.45004.52004.49994,938,900
Dec 04, 20234.51004.51004.45004.47004.450112,862,700
Dec 01, 20234.44004.62004.43004.55004.52977,988,300
Nov 30, 20234.50004.50004.43004.46004.440111,797,000
Nov 29, 20234.58004.59004.54004.55004.52976,213,700
Nov 28, 20234.54004.65004.52004.60004.57957,095,200
Nov 27, 20234.59004.60004.52004.52004.49994,629,100
Nov 24, 20234.64004.64004.59004.61004.58953,069,500
Nov 22, 20234.81004.82004.74004.75004.72883,249,000
Nov 21, 20234.80004.83004.78004.79004.76875,391,200
Nov 20, 20234.80004.83004.72004.74004.71896,257,400
Nov 20, 20230.096 Dividend
Nov 17, 20234.97005.05004.97005.02004.90217,618,200
Nov 16, 20234.96005.02004.93004.99004.87284,825,900
Nov 15, 20234.96005.00004.94004.95004.83372,520,300
Nov 14, 20234.95005.02004.95004.97004.85326,330,000
Nov 13, 20234.82004.84004.76004.79004.67757,824,800
Nov 10, 20234.71004.84004.70004.82004.70689,502,500
Nov 09, 20234.67004.71004.56004.60004.49196,055,800
Nov 08, 20234.66004.70004.61004.62004.51155,583,000
Nov 07, 20234.77004.80004.66004.69004.57987,919,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...