Gerdau SA ADR (GGB) Historical Stock Data
3.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGB is up 0.15% a day on average. There have been 20 days where Gerdau SA ADR closed green and 10 days where GGB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.09 | 3.11 | ↑$0.02 (0.65%) | 3.07 | 3.15 | 12.88M |
| 2024-12-19 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.10 | 3.16 | 17.81M |
| 2024-12-18 | 3.29 | 3.09 | ↓$0.20 (-6.08%) | 3.07 | 3.30 | 12.43M |
| 2024-12-17 | 3.26 | 3.31 | ↑$0.05 (1.53%) | 3.20 | 3.33 | 19.44M |
| 2024-12-16 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.24 | 3.31 | 12.92M |
| 2024-12-13 | 3.39 | 3.26 | ↓$0.13 (-3.83%) | 3.25 | 3.39 | 26.83M |
| 2024-12-12 | 3.49 | 3.40 | ↓$0.09 (-2.58%) | 3.39 | 3.50 | 10.62M |
| 2024-12-11 | 3.46 | 3.50 | ↑$0.04 (1.16%) | 3.41 | 3.55 | 8.86M |
| 2024-12-10 | 3.47 | 3.48 | ↑$0.01 (0.29%) | 3.46 | 3.50 | 5.71M |
| 2024-12-09 | 3.44 | 3.46 | ↑$0.02 (0.58%) | 3.44 | 3.52 | 13.64M |
| 2024-12-06 | 3.45 | 3.35 | ↓$0.10 (-2.90%) | 3.35 | 3.47 | 7.18M |
| 2024-12-05 | 3.46 | 3.46 | ↑$0.00 (0.00%) | 3.43 | 3.50 | 7.69M |
| 2024-12-04 | 3.44 | 3.42 | ↓$0.02 (-0.58%) | 3.38 | 3.46 | 12.91M |
| 2024-12-03 | 3.39 | 3.44 | ↑$0.05 (1.47%) | 3.37 | 3.46 | 8.92M |
| 2024-12-02 | 3.33 | 3.39 | ↑$0.06 (1.80%) | 3.33 | 3.40 | 12.50M |
| 2024-11-29 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.31 | 3.39 | 8.35M |
| 2024-11-27 | 3.43 | 3.41 | ↓$0.02 (-0.58%) | 3.38 | 3.49 | 18.42M |
| 2024-11-26 | 3.44 | 3.43 | ↓$0.01 (-0.29%) | 3.40 | 3.47 | 10.07M |
| 2024-11-25 | 3.41 | 3.43 | ↑$0.02 (0.59%) | 3.41 | 3.47 | 9.72M |
| 2024-11-22 | 3.35 | 3.39 | ↑$0.04 (1.19%) | 3.35 | 3.40 | 3.95M |
| 2024-11-21 | 3.30 | 3.39 | ↑$0.09 (2.73%) | 3.30 | 3.41 | 6.11M |
| 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 |
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!!!