Gerdau SA ADR (GGB) Historical Stock Data
3.51 ↑0.02 (0.72%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GGB is up 0.21% a day on average. There have been 18 days where Gerdau SA ADR closed green and 12 days where GGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.55 | 3.48 | ↓$0.07 (-1.97%) | 3.48 | 3.56 | 7.07M |
| 2024-04-29 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.59 | 3.64 | 5.26M |
| 2024-04-26 | 3.55 | 3.61 | ↑$0.06 (1.69%) | 3.52 | 3.63 | 6.89M |
| 2024-04-25 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.47 | 3.53 | 16.36M |
| 2024-04-24 | 3.68 | 3.56 | ↓$0.12 (-3.26%) | 3.53 | 3.68 | 11.50M |
| 2024-04-23 | 3.69 | 3.66 | ↓$0.03 (-0.81%) | 3.65 | 3.74 | 9.79M |
| 2024-04-22 | 3.66 | 3.80 | ↑$0.14 (3.83%) | 3.62 | 3.87 | 16.11M |
| 2024-04-19 | 3.57 | 3.66 | ↑$0.09 (2.52%) | 3.56 | 3.70 | 9.29M |
| 2024-04-18 | 3.61 | 3.57 | ↓$0.04 (-1.11%) | 3.55 | 3.64 | 6.90M |
| 2024-04-17 | 4.40 | 4.29 | ↓$0.11 (-2.50%) | 4.28 | 4.40 | 7.16M |
| 2024-04-16 | 4.29 | 4.27 | ↓$0.02 (-0.47%) | 4.24 | 4.32 | 11.49M |
| 2024-04-15 | 4.38 | 4.46 | ↑$0.08 (1.83%) | 4.37 | 4.54 | 21.07M |
| 2024-04-12 | 4.47 | 4.32 | ↓$0.15 (-3.36%) | 4.30 | 4.48 | 6.88M |
| 2024-04-11 | 4.47 | 4.48 | ↑$0.01 (0.22%) | 4.43 | 4.50 | 4.75M |
| 2024-04-10 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.47 | 4.55 | 7.62M |
| 2024-04-09 | 4.62 | 4.58 | ↓$0.04 (-0.87%) | 4.52 | 4.65 | 8.42M |
| 2024-04-08 | 4.56 | 4.59 | ↑$0.03 (0.66%) | 4.55 | 4.64 | 7.08M |
| 2024-04-05 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.42 | 4.56 | 8.08M |
| 2024-04-04 | 4.48 | 4.55 | ↑$0.07 (1.56%) | 4.47 | 4.66 | 15.75M |
| 2024-04-03 | 4.41 | 4.48 | ↑$0.07 (1.59%) | 4.36 | 4.48 | 6.60M |
| 2024-04-02 | 4.41 | 4.43 | ↑$0.02 (0.45%) | 4.37 | 4.50 | 7.11M |
| 2024-04-01 | 4.42 | 4.40 | ↓$0.02 (-0.45%) | 4.37 | 4.44 | 3.72M |
| 2024-03-28 | 4.34 | 4.42 | ↑$0.08 (1.84%) | 4.34 | 4.44 | 3.83M |
| 2024-03-27 | 4.27 | 4.39 | ↑$0.12 (2.81%) | 4.26 | 4.43 | 5.61M |
| 2024-03-26 | 4.28 | 4.27 | ↓$0.01 (-0.23%) | 4.24 | 4.31 | 5.19M |
| 2024-03-25 | 4.29 | 4.30 | ↑$0.01 (0.23%) | 4.27 | 4.34 | 3.29M |
| 2024-03-22 | 4.34 | 4.30 | ↓$0.04 (-0.92%) | 4.29 | 4.36 | 2.64M |
| 2024-03-21 | 4.35 | 4.40 | ↑$0.05 (1.15%) | 4.33 | 4.43 | 7.50M |
| 2024-03-20 | 4.26 | 4.36 | ↑$0.10 (2.35%) | 4.25 | 4.37 | 6.78M |
| 2024-03-19 | 4.25 | 4.27 | ↑$0.02 (0.47%) | 4.23 | 4.30 | 5.10M |
Create an account or log in to view more rows.
$GGB buy more doomers!!!
$GGB BOUGHT TODAY!
$GGB time will come
$GGB Short again!! 😀 😀
$GGB bought more
$GGB Move up
let's buy
$GGB go time
$GGB how long until we take off?
$GGB I’m selling y’all have fun bag holding
$GGB Guys when can we expect that 30% drop?