Gerdau S.A. ADR (NY: GGB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.466	2.540	2.426	2.527	39,773,752	+0.00(+0.00%)
Feb 27, 2020	2.534	2.676	2.517	2.527	18,556,738	-0.07(-2.86%)
Feb 26, 2020	2.736	2.804	2.588	2.601	25,959,896	-0.11(-3.99%)
Feb 25, 2020	2.872	2.878	2.696	2.709	23,402,466	-0.15(-5.20%)
Feb 24, 2020	2.784	2.872	2.757	2.858	11,760,386	-0.10(-3.42%)
Feb 21, 2020	2.919	3.007	2.892	2.959	14,288,376	-0.05(-1.57%)
Feb 20, 2020	3.088	3.101	2.986	3.007	14,329,138	-0.18(-5.52%)
Feb 19, 2020	3.095	3.216	3.095	3.182	22,775,762	+0.03(+0.86%)
Feb 18, 2020	3.149	3.189	3.108	3.155	13,118,896	-0.07(-2.10%)
Feb 14, 2020	3.263	3.263	3.162	3.223	8,205,678	-0.05(-1.45%)
Feb 13, 2020	3.250	3.317	3.216	3.270	9,632,220	-0.01(-0.41%)
Feb 12, 2020	3.324	3.358	3.263	3.284	10,663,360	+0.02(+0.62%)
Feb 11, 2020	3.169	3.317	3.155	3.263	17,352,012	+0.14(+4.32%)
Feb 10, 2020	3.176	3.203	3.095	3.128	20,052,662	-0.05(-1.70%)
Feb 07, 2020	3.250	3.270	3.169	3.182	34,368,916	-0.18(-5.42%)
Feb 06, 2020	3.405	3.510	3.341	3.365	46,910,660	-0.03(-0.80%)
Feb 05, 2020	3.426	3.446	3.378	3.392	7,971,780	+0.02(+0.60%)
Feb 04, 2020	3.344	3.372	3.324	3.372	14,453,924	+0.14(+4.18%)
Feb 03, 2020	3.196	3.257	3.196	3.236	10,242,738	+0.07(+2.35%)
Jan 31, 2020	3.169	3.192	3.135	3.162	14,035,140	-0.11(-3.51%)
Jan 30, 2020	3.115	3.277	3.088	3.277	28,843,426	+0.06(+1.89%)
Jan 29, 2020	3.196	3.236	3.169	3.216	15,898,027	-0.04(-1.24%)
Jan 28, 2020	3.257	3.277	3.203	3.257	11,504,736	+0.05(+1.69%)
Jan 27, 2020	3.250	3.304	3.189	3.203	32,421,512	-0.29(-8.32%)
Jan 24, 2020	3.601	3.610	3.453	3.493	19,415,112	-0.09(-2.64%)
Jan 23, 2020	3.473	3.594	3.459	3.588	16,797,736	+0.08(+2.31%)
Jan 22, 2020	3.500	3.547	3.439	3.507	16,845,608	+0.01(+0.39%)
Jan 21, 2020	3.527	3.540	3.439	3.493	24,135,632	+0.02(+0.58%)
Jan 17, 2020	3.419	3.493	3.399	3.473	20,243,938	+0.07(+2.19%)
Jan 16, 2020	3.392	3.412	3.338	3.399	28,233,688	+0.01(+0.40%)
Jan 15, 2020	3.480	3.480	3.358	3.385	13,621,822	-0.08(-2.34%)
Jan 14, 2020	3.534	3.554	3.453	3.466	16,043,833	-0.07(-2.10%)
Jan 13, 2020	3.459	3.561	3.453	3.540	13,577,489	+0.11(+3.35%)
Jan 10, 2020	3.419	3.493	3.402	3.426	21,873,618	+0.05(+1.60%)
Jan 09, 2020	3.385	3.415	3.338	3.372	8,845,189	-0.05(-1.38%)
Jan 08, 2020	3.385	3.466	3.385	3.419	9,266,149	+0.02(+0.60%)
Jan 07, 2020	3.324	3.426	3.304	3.399	16,420,223	+0.05(+1.41%)
Jan 06, 2020	3.311	3.372	3.270	3.351	20,545,446	+0.00(+0.00%)
Jan 03, 2020	3.372	3.409	3.304	3.351	24,548,656	-0.09(-2.55%)
Jan 02, 2020	3.432	3.459	3.392	3.439	14,301,255	+0.13(+3.88%)
Dec 31, 2019	3.297	3.317	3.270	3.311	3,294,585	-0.01(-0.20%)
Dec 30, 2019	3.324	3.358	3.284	3.317	10,632,535	+0.06(+1.87%)
Dec 27, 2019	3.284	3.307	3.243	3.257	13,210,310	-0.01(-0.21%)
Dec 26, 2019	3.209	3.263	3.209	3.263	8,173,725	+0.08(+2.55%)
Dec 24, 2019	3.162	3.199	3.162	3.182	1,676,597	+0.01(+0.21%)
Dec 23, 2019	3.155	3.189	3.122	3.176	7,337,772	+0.06(+1.95%)
Dec 20, 2019	3.128	3.142	3.095	3.115	17,728,450	+0.11(+3.60%)
Dec 19, 2019	2.980	3.054	2.973	3.007	22,531,916	+0.07(+2.30%)
Dec 18, 2019	2.973	3.007	2.926	2.939	13,180,624	-0.03(-1.14%)
Dec 17, 2019	2.973	3.034	2.959	2.973	9,647,577	-0.01(-0.45%)
Dec 16, 2019	3.054	3.061	2.980	2.986	11,130,938	-0.01(-0.23%)
Dec 13, 2019	2.939	3.007	2.932	2.993	20,358,938	+0.06(+2.07%)
Dec 12, 2019	2.865	2.946	2.858	2.932	9,441,633	+0.07(+2.36%)
Dec 11, 2019	2.872	2.899	2.851	2.865	10,435,425	+0.01(+0.47%)
Dec 10, 2019	2.831	2.885	2.797	2.851	19,884,950	+0.06(+2.18%)
Dec 09, 2019	2.838	2.858	2.784	2.790	18,705,574	-0.03(-1.20%)
Dec 06, 2019	2.770	2.878	2.763	2.824	16,203,705	+0.07(+2.45%)
Dec 05, 2019	2.743	2.777	2.709	2.757	12,406,657	+0.01(+0.25%)
Dec 04, 2019	2.736	2.784	2.723	2.750	10,472,443	+0.03(+0.99%)
Dec 03, 2019	2.736	2.757	2.703	2.723	13,264,306	-0.03(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.