Quantcast

Gerdau S.A. Common Stock Historical Stock Prices

GGB 
$4.02
*  
0.03
0.75%
Get GGB Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading GGB now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    GGB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.93 4.05 3.91 4.02 17,510,700
01/16/2019 3.98 4.04 3.96 3.99 9,112,709
01/15/2019 4.08 4.11 3.95 3.99 12,460,350
01/14/2019 4.01 4.115 3.99 4.07 8,219,529
01/11/2019 4.02 4.16 4 4.14 18,203,920
01/10/2019 4.25 4.26 4.15 4.18 9,065,732
01/09/2019 4.27 4.31 4.235 4.29 8,524,516
01/08/2019 4.16 4.205 4.095 4.17 9,463,649
01/07/2019 4.15 4.21 4.09 4.12 10,321,220
01/04/2019 4.04 4.17 4.02 4.13 9,639,783
01/03/2019 4.08 4.09 3.9 3.95 9,840,996
01/02/2019 3.84 4.02 3.8201 3.99 13,383,810
12/31/2018 3.75 3.78 3.665 3.76 4,230,784
12/28/2018 3.74 3.81 3.71 3.74 4,163,374
12/27/2018 3.71 3.73 3.61 3.73 13,851,950
12/26/2018 3.66 3.83 3.655 3.83 6,277,241
12/24/2018 3.69 3.75 3.66 3.69 4,087,218
12/21/2018 3.82 3.86 3.68 3.71 9,934,923
12/20/2018 3.87 3.925 3.71 3.77 20,855,260
12/19/2018 3.93 4.02 3.775 3.8 14,002,870
12/18/2018 3.9 3.94 3.865 3.88 9,732,448
12/17/2018 3.88 3.945 3.8 3.81 11,386,160
12/14/2018 3.88 3.94 3.8 3.83 12,083,820
12/13/2018 3.97 3.985 3.87 3.93 8,579,050
12/12/2018 4.03 4.07 3.96 3.97 15,251,630
12/11/2018 3.99 4 3.86 3.93 9,076,552
12/10/2018 3.92 3.98 3.85 3.88 18,754,790
12/07/2018 4.12 4.19 3.98 4 13,460,620
12/06/2018 3.98 4.08 3.92 4.06 11,307,230
12/04/2018 4.2 4.22 4.05 4.06 11,965,660
12/03/2018 4.24 4.255 4.165 4.2 10,334,630
11/30/2018 3.91 4.04 3.85 4.02 13,318,590
11/29/2018 3.97 3.99 3.87 3.88 15,035,750
11/28/2018 3.87 3.96 3.76 3.94 25,769,240
11/27/2018 3.81 3.84 3.75 3.81 12,489,800
11/26/2018 3.82 3.895 3.75 3.81 10,748,930
11/23/2018 3.94 3.98 3.89 3.9 5,870,177
11/21/2018 4.15 4.185 4.04 4.06 7,385,008
11/20/2018 4.19 4.21 4.08 4.11 10,660,480
11/19/2018 4.28 4.38 4.23 4.3 13,983,760
11/16/2018 4.13 4.37 4.11 4.35 17,409,260
11/15/2018 4.03 4.2 4.03 4.06 14,922,620
11/14/2018 3.98 4.04 3.86 4.03 16,147,960
11/13/2018 3.99 4.1 3.94 4.02 16,536,830
11/12/2018 4.26 4.26 4.09 4.14 11,787,830
11/09/2018 4.32 4.35 4.2 4.34 10,696,360
11/08/2018 4.37 4.47 4.27 4.31 10,348,080
11/07/2018 4.45 4.48 4.35 4.41 13,819,960
11/06/2018 4.48 4.57 4.46 4.51 11,493,230
11/05/2018 4.57 4.675 4.5 4.5 23,361,620
11/02/2018 4.51 4.71 4.4433 4.67 17,932,200
11/01/2018 4.36 4.52 4.34 4.45 37,938,710
10/31/2018 4.25 4.36 4.17 4.35 28,259,590
10/30/2018 4.2 4.3 4.17 4.24 14,670,270
10/29/2018 4.35 4.39 4.13 4.16 29,417,930
10/26/2018 4.09 4.3 4.01 4.29 30,738,610
10/25/2018 4.02 4.16 3.96 4.11 12,061,650
10/24/2018 4.22 4.25 3.895 3.91 18,442,380
10/23/2018 4.14 4.21 4.07 4.19 10,925,620
10/22/2018 4.11 4.26 4.1 4.26 9,908,136
10/19/2018 4.17 4.22 3.98 4 19,224,210
10/18/2018 4.29 4.31 4.12 4.13 8,703,381
10/17/2018 4.31 4.39 4.215 4.33 12,809,390
10/16/2018 4.27 4.32 4.22 4.31 12,849,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio