Get the Stockscreener App
3.1278
0.48%
0.0178
Overview
News
Price History
Option Chain
Why GGB Down?
Discussions
Forecast
Stock Split
Dividend History
Gerdau S A Adr Stock (GGB) Price History
The historical daily chart and data for Gerdau S A Adr stock (GGB), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $3.1278.
- Gerdau S A Adr all-time high stock price is $6.9214, occurred on May 11, 2021.
- The lowest Gerdau S A Adr stock price recorded was $0.7524 on January 21, 2016. Since then, Gerdau S A Adr's stock price has risen over 315.71% to $3.1278 now.
- The 52-week high stock price for GGB is $4.04, representing a 29.16% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for GGB is $2.8542, indicating a -8.75% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Gerdau S A Adr (GGB) stock in the beginning of 2023 was $4.5905. The stock closed the year at $5.2762, a gain of over 14.94% for the year.
The table below shows more information about GGB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $3.15 | $3.12 | $0.03 | 14,885,403.0 | +0.32% |
| Nov 04, 2024 | $3.16 | $3.10 | $0.06 | 17,642,346.0 | +0.97% |
| Nov 01, 2024 | $3.11 | $3.07 | $0.04 | 6,870,040.0 | -1.28% |
| Oct 31, 2024 | $3.17 | $3.12 | $0.05 | 4,466,799.0 | -1.58% |
| Oct 30, 2024 | $3.20 | $3.14 | $0.06 | 7,830,698.0 | -0.31% |
| Oct 29, 2024 | $3.21 | $3.16 | $0.05 | 7,347,932.0 | +0.00% |
| Oct 28, 2024 | $3.20 | $3.15 | $0.05 | 3,880,995.0 | +1.92% |
| Oct 25, 2024 | $3.19 | $3.11 | $0.08 | 6,439,606.0 | +0.00% |
| Oct 24, 2024 | $3.15 | $3.10 | $0.0499 | 6,546,841.0 | -0.32% |
| Oct 23, 2024 | $3.16 | $3.12 | $0.04 | 8,275,744.0 | -0.95% |
| Oct 22, 2024 | $3.18 | $3.14 | $0.036 | 7,941,193.0 | -0.94% |
| Oct 21, 2024 | $3.22 | $3.18 | $0.04 | 7,792,393.0 | -0.31% |
| Oct 18, 2024 | $3.27 | $3.19 | $0.075 | 8,473,980.0 | +0.63% |
| Oct 17, 2024 | $3.20 | $3.16 | $0.04 | 31,469,963.0 | -1.24% |
| Oct 16, 2024 | $3.26 | $3.20 | $0.056 | 9,440,414.0 | +0.00% |
| Oct 15, 2024 | $3.27 | $3.22 | $0.05 | 6,308,569.0 | -3.01% |
| Oct 14, 2024 | $3.33 | $3.24 | $0.09 | 6,123,778.0 | +0.61% |
| Oct 11, 2024 | $3.35 | $3.23 | $0.1149 | 15,794,774.0 | -4.07% |
| Oct 10, 2024 | $3.49 | $3.40 | $0.09 | 7,612,310.0 | +0.58% |
| Oct 09, 2024 | $3.47 | $3.40 | $0.075 | 8,275,305.0 | -1.16% |
| Oct 08, 2024 | $3.49 | $3.43 | $0.06 | 13,033,814.0 | -3.08% |
Gerdau S A Adr Stock (GGB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gerdau S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GGB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gerdau S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gerdau S A Adr Stock (GGB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.16 | $3.07 | $0.09 | 39,397,789.0 | +0.00% |
| Oct, 2024 | $3.62 | $3.10 | $0.5187 | 217,442,150.0 | -10.86% |
| Sep, 2024 | $3.55 | $3.13 | $0.42 | 136,476,742.0 | +7.36% |
| Aug, 2024 | $3.40 | $2.92 | $0.48 | 141,551,591.0 | +0.62% |
| Jul, 2024 | $3.49 | $3.12 | $0.37 | 113,263,408.0 | -1.82% |
| Jun, 2024 | $3.40 | $3.06 | $0.34 | 132,087,016.0 | -4.62% |
| May, 2024 | $4.04 | $3.40 | $0.6403 | 236,562,374.0 | -0.57% |
| Apr, 2024 | $3.87 | $2.94 | $0.929 | 252,991,955.3 | +13.38% |
| Mar, 2024 | $3.12 | $2.85 | $0.2639 | 199,874,220.5 | +2.55% |
| Feb, 2024 | $3.09 | $2.85 | $0.2361 | 166,538,898.7 | +1.89% |
| Jan, 2024 | $3.40 | $2.88 | $0.5208 | 173,249,304.5 | -12.78% |
Gerdau S A Adr Stock (GGB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.42 | $3.08 | $0.3438 | 153,907,159.7 | +8.74% |
| Nov, 2023 | $3.51 | $3.02 | $0.4826 | 183,833,035.2 | +2.76% |
| Oct, 2023 | $3.31 | $2.92 | $0.3958 | 170,531,938.1 | -9.01% |
| Sep, 2023 | $3.72 | $3.30 | $0.4167 | 177,613,558.6 | -8.45% |
| Aug, 2023 | $4.25 | $3.41 | $0.8368 | 279,045,041.8 | -15.28% |
| Jul, 2023 | $4.28 | $3.53 | $0.7431 | 169,718,306.4 | +17.82% |
| Jun, 2023 | $3.76 | $3.27 | $0.4861 | 157,150,314.7 | +10.59% |
| May, 2023 | $3.53 | $3.22 | $0.3124 | 230,998,363.2 | -5.41% |
| Apr, 2023 | $3.72 | $3.22 | $0.5035 | 172,172,531.5 | +1.22% |
| Mar, 2023 | $3.82 | $3.11 | $0.7043 | 291,067,491.5 | -5.37% |
| Feb, 2023 | $4.25 | $3.55 | $0.701 | 251,262,575.4 | -15.85% |
| Jan, 2023 | $4.40 | $3.53 | $0.8697 | 321,387,519.1 | +17.33% |
Gerdau S A Adr Stock (GGB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.05 | $3.64 | $0.4101 | 386,807,359.2 | -9.18% |
| Nov, 2022 | $4.11 | $3.23 | $0.8731 | 485,350,262.7 | +22.49% |
| Oct, 2022 | $3.49 | $3.07 | $0.4167 | 353,971,950.7 | +10.18% |
| Sep, 2022 | $3.24 | $2.84 | $0.4035 | 460,270,020.2 | +0.22% |
| Aug, 2022 | $3.43 | $2.91 | $0.5192 | 562,611,802.5 | -4.45% |
| Jul, 2022 | $3.16 | $2.61 | $0.5556 | 507,225,242.2 | +10.02% |
| Jun, 2022 | $4.23 | $2.76 | $1.47 | 580,614,720.8 | -29.67% |
| May, 2022 | $4.13 | $3.27 | $0.8585 | 532,562,169.4 | +7.58% |
| Apr, 2022 | $4.38 | $3.51 | $0.8731 | 418,809,640.5 | -11.82% |
| Mar, 2022 | $4.32 | $3.23 | $1.09 | 463,833,516.9 | +32.03% |
| Feb, 2022 | $3.73 | $3.01 | $0.7242 | 286,084,234.8 | -6.88% |
| Jan, 2022 | $3.56 | $3.12 | $0.4431 | 281,436,909.3 | +6.30% |
0.16%
7.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):