TipRanks
Go Ultimate55% OFF

Gerdau SA (GGBN) Historical Prices

MX:GGBN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202689.1589.1584.7189.1589.15+0.00%00.00
Oct 29, 202685.0091.6385.0089.1589.15+7.77%15,1312.05
Oct 28, 202682.7282.7282.7282.7282.72-6.11%15,0002.10
Oct 27, 202688.1088.8983.3188.1088.10+0.00%00.00
Oct 26, 202691.6591.6587.8088.1088.10-8.85%84,88814.60
Oct 23, 202696.6597.8992.4196.6596.65+0.00%00.00
Oct 22, 202696.6597.1990.0196.6596.65+0.00%00.00
Oct 21, 202696.65103.1996.5296.6596.65+0.00%00.00
Oct 20, 202695.8096.6595.8096.6596.65+1.74%3,2110.55
Oct 19, 202694.9595.0094.3095.0095.00+1.06%42,6208.34
Oct 16, 202694.0094.5090.2194.0094.00+0.00%00.00
Oct 15, 202694.0094.0094.0094.0094.00+4.44%3,6600.72
Oct 14, 202690.0097.8990.0090.0090.00+0.00%00.00
Oct 13, 202690.0098.9990.0090.0090.00+0.00%00.00
Oct 12, 202690.0096.7990.0090.0090.00+0.00%00.00
Oct 09, 202690.0097.8990.0090.0090.00+0.00%00.00
Oct 08, 202690.0590.0590.0090.0090.00-3.07%2410.05
Oct 07, 202692.8594.5986.9192.8592.85+0.00%00.00
Oct 06, 202692.8595.6990.2192.8592.85+0.00%00.00
Oct 05, 202692.8592.8592.8592.8592.85+4.21%3,0010.60
Oct 02, 202689.1089.1089.1089.1089.10+3.01%7,0001.42
Oct 01, 202686.5086.5086.5086.5086.50+1.76%360.01
Sep 30, 202685.0085.0085.0085.0085.00+1.09%70.00
Sep 29, 202684.0886.4981.9184.0884.08+0.00%00.00
Sep 28, 202684.0886.4984.0184.0884.08+0.00%00.00
Sep 25, 202684.0884.0884.0884.0884.08-3.08%80.00
Sep 24, 202686.7588.0681.9186.7586.75+0.00%00.00
Sep 23, 202686.7588.0684.8086.7586.75+0.00%00.00
Sep 22, 202686.7588.0683.3186.7586.75+0.00%00.00
Sep 21, 202686.7588.0683.3186.7586.75+0.00%00.00
Sep 18, 202686.7587.2181.9186.7586.75+0.00%00.00
Sep 17, 202686.7590.2986.7586.7586.75+0.00%00.00
Sep 16, 202686.7589.5983.3186.7586.75+0.00%00.00
Sep 15, 202686.7589.5983.3186.7586.75+0.00%00.00
Sep 14, 202686.7586.7980.5186.7586.75+0.00%00.00
Sep 11, 202686.7986.8086.7586.7586.75+2.81%1,3020.22
Sep 10, 202684.3886.7984.3884.3884.38+0.00%00.00
Sep 09, 202684.3885.1781.2184.3884.38+0.00%00.00
Sep 08, 202684.3887.4984.3884.3884.38+0.00%00.00
Sep 07, 202684.3886.0981.2184.3884.38+0.00%00.00
Sep 04, 202684.3886.0981.2184.3884.38+0.00%00.00
Sep 03, 202684.3884.3880.5184.3884.38+0.00%00.00
Sep 02, 202681.0084.3881.0084.3884.38+6.96%94,07321.13
Sep 01, 202678.8981.0077.4178.8978.89+0.00%00.00
Aug 31, 202678.5078.8978.5078.8978.89+1.94%20,0074.84
Aug 28, 202677.3977.3977.3977.3977.39-1.16%4,0000.98
Aug 27, 202678.3078.3078.3078.3078.30+7.08%30,0008.16
Aug 26, 202673.1295.0072.6173.1273.12+0.00%00.00
Aug 25, 202673.1284.0071.5173.1273.12+0.00%00.00
Aug 24, 202676.1576.1573.1273.1273.12-1.68%37,02311.97