Gerdau SA ADR (GGB) Historical Stock Data
3.63 ↓0.67 (-15.50%)
As of April 18, 2024, 9:55am EST.
Historical Data
In the past 30 trading days, GGB is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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 |
| 2024-03-18 | 4.18 | 4.23 | ↑$0.05 (1.20%) | 4.14 | 4.26 | 6.85M |
| 2024-03-15 | 4.20 | 4.16 | ↓$0.04 (-0.95%) | 4.11 | 4.24 | 10.50M |
| 2024-03-14 | 4.43 | 4.24 | ↓$0.19 (-4.29%) | 4.21 | 4.44 | 12.52M |
| 2024-03-13 | 4.29 | 4.39 | ↑$0.10 (2.33%) | 4.29 | 4.44 | 7.51M |
| 2024-03-12 | 4.28 | 4.28 | ↑$0.00 (0.00%) | 4.25 | 4.34 | 8.44M |
| 2024-03-11 | 4.24 | 4.24 | ↑$0.00 (0.00%) | 4.21 | 4.30 | 8.03M |
| 2024-03-08 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.20 | 4.24 | 7.11M |
| 2024-03-07 | 4.29 | 4.24 | ↓$0.05 (-1.17%) | 4.23 | 4.30 | 3.98M |
| 2024-03-06 | 4.39 | 4.30 | ↓$0.09 (-1.94%) | 4.27 | 4.40 | 9.36M |
Create an account or log in to view more rows.
$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?
$GGB hold