Gerdau SA ADR (GGB) Historical Stock Data
3.47 ↑0.04 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGB is up 0.27% a day on average. There have been 17 days where Gerdau SA ADR closed green and 13 days where GGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.43 | 3.47 | ↑$0.04 (1.17%) | 3.41 | 3.50 | 5.66M |
| 2024-11-19 | 3.39 | 3.43 | ↑$0.04 (1.18%) | 3.37 | 3.45 | 8.40M |
| 2024-11-18 | 3.42 | 3.44 | ↑$0.02 (0.58%) | 3.41 | 3.49 | 14.10M |
| 2024-11-15 | 3.43 | 3.46 | ↑$0.03 (0.87%) | 3.41 | 3.49 | 6.09M |
| 2024-11-14 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.39 | 3.45 | 5.78M |
| 2024-11-13 | 3.35 | 3.39 | ↑$0.04 (1.19%) | 3.32 | 3.40 | 7.18M |
| 2024-11-12 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.38 | 3.45 | 9.37M |
| 2024-11-11 | 3.45 | 3.53 | ↑$0.08 (2.32%) | 3.43 | 3.53 | 9.34M |
| 2024-11-08 | 3.47 | 3.57 | ↑$0.10 (2.88%) | 3.42 | 3.57 | 15.05M |
| 2024-11-07 | 3.56 | 3.61 | ↑$0.05 (1.40%) | 3.50 | 3.62 | 16.15M |
| 2024-11-06 | 3.30 | 3.49 | ↑$0.19 (5.76%) | 3.28 | 3.50 | 36.07M |
| 2024-11-05 | 3.12 | 3.10 | ↓$0.02 (-0.64%) | 3.08 | 3.15 | 30.41M |
| 2024-11-04 | 3.15 | 3.11 | ↓$0.04 (-1.27%) | 3.10 | 3.16 | 18.39M |
| 2024-11-01 | 3.11 | 3.08 | ↓$0.03 (-0.96%) | 3.07 | 3.11 | 6.90M |
| 2024-10-31 | 3.16 | 3.12 | ↓$0.04 (-1.27%) | 3.12 | 3.17 | 4.50M |
| 2024-10-30 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.14 | 3.20 | 7.84M |
| 2024-10-29 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.16 | 3.21 | 7.36M |
| 2024-10-28 | 3.17 | 3.18 | ↑$0.01 (0.32%) | 3.15 | 3.20 | 20.88M |
| 2024-10-25 | 3.16 | 3.12 | ↓$0.04 (-1.27%) | 3.11 | 3.19 | 6.44M |
| 2024-10-24 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.10 | 3.15 | 6.56M |
| 2024-10-23 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.12 | 3.16 | 8.29M |
| 2024-10-22 | 3.18 | 3.16 | ↓$0.02 (-0.63%) | 3.14 | 3.18 | 7.94M |
| 2024-10-21 | 3.19 | 3.19 | ↑$0.00 (0.00%) | 3.18 | 3.22 | 7.79M |
| 2024-10-18 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.19 | 3.27 | 8.49M |
| 2024-10-17 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.16 | 3.20 | 31.48M |
| 2024-10-16 | 3.24 | 3.22 | ↓$0.02 (-0.62%) | 3.20 | 3.26 | 9.44M |
| 2024-10-15 | 3.26 | 3.22 | ↓$0.04 (-1.23%) | 3.22 | 3.27 | 6.90M |
| 2024-10-14 | 3.25 | 3.32 | ↑$0.07 (2.15%) | 3.24 | 3.33 | 6.13M |
| 2024-10-11 | 3.33 | 3.30 | ↓$0.03 (-0.90%) | 3.24 | 3.35 | 15.80M |
| 2024-10-10 | 3.45 | 3.44 | ↓$0.01 (-0.29%) | 3.40 | 3.49 | 7.62M |
Create an account or log in to view more rows.
$GGB Green by EOD guarentee
$GGB let’s go!! Squeeze time
$GGB let’s ride
$GGB Pamp it higher...
$GGB watch for another rejection up here
$GGB HODLing
and buying more when I can.
$GGB I love you!
$GGB to the moon!!! lfG
$GGB 50% chance this will go up or down. I am a professional guys.
$GGB buy more doomers!!!