NYSE:GGB
Gerdau SA Stock Price (Quote)
$3.51
+0.0300 (+0.86%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.47 | $4.66 | Wednesday, 1st May 2024 GGB stock ended at $3.51. This is 0.86% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.30% from a day low at $3.48 to a day high of $3.56. |
| 90 days | $3.47 | $4.66 | |
| 52 weeks | $3.47 | $6.16 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.50 | $3.56 | $3.48 | $3.51 | 3 541 773 |
| Apr 30, 2024 | $3.55 | $3.56 | $3.48 | $3.48 | 7 040 835 |
| Apr 29, 2024 | $3.60 | $3.64 | $3.59 | $3.60 | 5 252 555 |
| Apr 26, 2024 | $3.55 | $3.63 | $3.52 | $3.61 | 6 889 591 |
| Apr 25, 2024 | $3.48 | $3.53 | $3.47 | $3.49 | 15 038 574 |
| Apr 24, 2024 | $3.68 | $3.68 | $3.53 | $3.56 | 10 798 661 |
| Apr 23, 2024 | $3.69 | $3.74 | $3.65 | $3.66 | 9 790 097 |
| Apr 22, 2024 | $3.66 | $3.87 | $3.62 | $3.80 | 15 049 568 |
| Apr 19, 2024 | $3.57 | $3.70 | $3.56 | $3.66 | 9 125 683 |
| Apr 18, 2024 | $3.61 | $3.64 | $3.55 | $3.57 | 6 883 916 |
| Apr 17, 2024 | $4.40 | $4.40 | $4.28 | $4.29 | 7 134 399 |
| Apr 16, 2024 | $4.29 | $4.32 | $4.24 | $4.27 | 11 438 455 |
| Apr 15, 2024 | $4.38 | $4.54 | $4.37 | $4.46 | 20 794 366 |
| Apr 12, 2024 | $4.47 | $4.48 | $4.30 | $4.32 | 6 877 381 |
| Apr 11, 2024 | $4.47 | $4.50 | $4.43 | $4.48 | 4 750 560 |
| Apr 10, 2024 | $4.49 | $4.55 | $4.47 | $4.49 | 7 614 559 |
| Apr 09, 2024 | $4.62 | $4.65 | $4.52 | $4.58 | 6 930 370 |
| Apr 08, 2024 | $4.56 | $4.64 | $4.55 | $4.59 | 7 029 577 |
| Apr 05, 2024 | $4.55 | $4.56 | $4.42 | $4.50 | 8 083 467 |
| Apr 04, 2024 | $4.48 | $4.66 | $4.47 | $4.55 | 15 587 161 |
| Apr 03, 2024 | $4.41 | $4.48 | $4.36 | $4.48 | 6 435 787 |
| Apr 02, 2024 | $4.41 | $4.50 | $4.37 | $4.43 | 7 105 363 |
| Apr 01, 2024 | $4.42 | $4.44 | $4.37 | $4.40 | 3 722 115 |
| Mar 28, 2024 | $4.34 | $4.44 | $4.34 | $4.42 | 3 831 521 |
| Mar 27, 2024 | $4.27 | $4.43 | $4.27 | $4.39 | 5 604 405 |
