Skip to main content

Gerdau S.A. Common Stock (NY:GGB)

2.905 -0.015 (-0.51%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.870 2.940 2.870 2.920 10,187,049 +0.05(+1.74%)
Jun 27, 2025 2.870 2.890 2.840 2.870 14,315,468 -0.02(-0.69%)
Jun 26, 2025 2.870 2.920 2.865 2.890 9,113,769 +0.05(+1.76%)
Jun 25, 2025 2.810 2.850 2.800 2.840 13,047,297 -0.06(-2.07%)
Jun 24, 2025 2.900 2.950 2.890 2.900 24,624,352 +0.01(+0.35%)
Jun 23, 2025 2.850 2.900 2.830 2.890 13,424,735 +0.03(+1.05%)
Jun 20, 2025 2.940 2.950 2.850 2.860 16,912,202 -0.09(-3.05%)
Jun 18, 2025 3.010 3.020 2.950 2.950 13,174,797 -0.03(-1.01%)
Jun 17, 2025 3.030 3.040 2.960 2.980 15,259,420 -0.07(-2.30%)
Jun 16, 2025 3.030 3.070 3.030 3.050 14,239,744 +0.06(+2.01%)
Jun 13, 2025 2.980 3.010 2.960 2.990 15,261,252 -0.02(-0.66%)
Jun 12, 2025 3.020 3.060 3.000 3.010 12,398,371 -0.04(-1.31%)
Jun 11, 2025 3.040 3.070 3.000 3.050 21,005,478 -0.10(-3.17%)
Jun 10, 2025 3.190 3.220 3.120 3.150 18,712,092 -0.04(-1.25%)
Jun 09, 2025 3.050 3.210 3.050 3.190 23,526,100 +0.22(+7.41%)
Jun 06, 2025 2.970 2.990 2.940 2.970 11,447,780 +0.01(+0.34%)
Jun 05, 2025 2.960 3.005 2.940 2.960 15,875,865 +0.14(+4.96%)
Jun 04, 2025 2.870 2.890 2.820 2.820 8,711,784 -0.02(-0.70%)
Jun 03, 2025 2.810 2.870 2.760 2.840 14,725,700 +0.05(+1.79%)
Jun 02, 2025 2.810 2.846 2.760 2.790 13,071,861 +0.16(+6.08%)
May 30, 2025 2.730 2.730 2.610 2.630 15,727,309 -0.12(-4.36%)
May 29, 2025 2.800 2.800 2.750 2.750 10,195,024 +0.00(+0.00%)
May 28, 2025 2.770 2.790 2.740 2.750 15,720,864 -0.09(-3.17%)
May 27, 2025 2.780 2.860 2.770 2.840 15,411,611 +0.13(+4.80%)
May 23, 2025 2.680 2.730 2.670 2.710 13,665,536 -0.01(-0.37%)
May 22, 2025 2.710 2.800 2.705 2.720 20,692,372 -0.01(-0.37%)
May 21, 2025 2.750 2.767 2.720 2.730 8,599,083 -0.02(-0.73%)
May 20, 2025 2.780 2.780 2.740 2.750 5,300,948 -0.03(-1.08%)
May 19, 2025 2.770 2.820 2.768 2.780 8,182,582 -0.03(-1.07%)
May 16, 2025 2.720 2.815 2.720 2.810 26,546,976 +0.04(+1.44%)
May 15, 2025 2.760 2.810 2.750 2.770 20,208,706 -0.01(-0.36%)
May 14, 2025 2.770 2.810 2.740 2.780 19,168,120 +0.00(+0.00%)
May 13, 2025 2.690 2.790 2.690 2.780 14,449,894 +0.11(+4.12%)
May 12, 2025 2.670 2.710 2.640 2.670 26,340,966 +0.05(+1.91%)
May 09, 2025 2.590 2.630 2.560 2.620 14,773,675 +0.02(+0.77%)
May 08, 2025 2.550 2.608 2.550 2.600 8,532,629 +0.09(+3.59%)
May 07, 2025 2.560 2.560 2.485 2.510 5,349,345 -0.05(-1.95%)
May 06, 2025 2.570 2.590 2.550 2.560 11,625,277 +0.01(+0.39%)
May 05, 2025 2.630 2.640 2.545 2.550 11,919,853 -0.07(-2.67%)
May 02, 2025 2.620 2.670 2.600 2.620 7,583,462 +0.03(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.