Get the Stockscreener App
3.61
2.85%
+0.10
Pre-market:
3.65
0.04
+1.11%
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 May 02, 2024, is $3.61.
- 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 379.80% to $3.61 now.
- The 52-week high stock price for GGB is $5.1333, representing a 42.20% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for GGB is $3.425, indicating a -5.12% 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $3.64 | $3.56 | $0.08 | 6,867,110.0 | +2.85% |
| May 01, 2024 | $3.56 | $3.48 | $0.08 | 3,605,702.0 | +0.86% |
| Apr 30, 2024 | $3.56 | $3.48 | $0.08 | 7,043,302.0 | -3.33% |
| Apr 29, 2024 | $3.64 | $3.59 | $0.05 | 5,253,820.0 | -0.28% |
| Apr 26, 2024 | $3.63 | $3.52 | $0.11 | 6,892,646.0 | +3.44% |
| Apr 25, 2024 | $3.53 | $3.47 | $0.0606 | 16,256,737.0 | -1.97% |
| Apr 24, 2024 | $3.68 | $3.53 | $0.15 | 10,817,409.0 | -2.73% |
| Apr 23, 2024 | $3.73 | $3.65 | $0.085 | 9,790,202.0 | -3.68% |
| Apr 22, 2024 | $3.87 | $3.62 | $0.2483 | 16,096,599.0 | +3.83% |
| Apr 19, 2024 | $3.70 | $3.56 | $0.1429 | 9,251,110.0 | +2.52% |
| Apr 18, 2024 | $3.64 | $3.55 | $0.09 | 6,884,029.0 | -0.14% |
| Apr 17, 2024 | $3.67 | $3.57 | $0.10 | 8,597,496.0 | +0.47% |
| Apr 16, 2024 | $3.60 | $3.53 | $0.0708 | 13,790,356.8 | -4.26% |
| Apr 15, 2024 | $3.78 | $3.64 | $0.1417 | 25,285,183.2 | +3.24% |
| Apr 12, 2024 | $3.73 | $3.58 | $0.15 | 8,261,398.8 | -3.57% |
| Apr 11, 2024 | $3.75 | $3.69 | $0.0582 | 5,703,835.2 | -0.22% |
| Apr 10, 2024 | $3.79 | $3.73 | $0.0667 | 9,139,516.8 | -1.97% |
| Apr 09, 2024 | $3.87 | $3.77 | $0.1042 | 8,527,110.0 | +0.00% |
| Apr 08, 2024 | $3.87 | $3.79 | $0.075 | 8,435,492.4 | +1.78% |
| Apr 05, 2024 | $3.80 | $3.68 | $0.1167 | 9,700,160.4 | -1.10% |
| Apr 04, 2024 | $3.88 | $3.72 | $0.1625 | 18,900,264.0 | +1.56% |
| Apr 03, 2024 | $3.73 | $3.63 | $0.10 | 7,918,525.2 | +1.13% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $3.64 | $3.48 | $0.16 | 17,339,922.0 | +3.74% |
| Apr, 2024 | $3.88 | $3.47 | $0.4139 | 225,540,938.4 | -5.52% |
| Mar, 2024 | $3.74 | $3.43 | $0.3167 | 166,561,850.4 | +2.55% |
| Feb, 2024 | $3.71 | $3.43 | $0.2833 | 138,782,415.6 | +1.89% |
| Jan, 2024 | $4.08 | $3.46 | $0.625 | 144,374,420.4 | -12.78% |
Gerdau S.A. ADR Stock (GGB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.10 | $3.69 | $0.4125 | 128,255,966.4 | +8.74% |
| Nov, 2023 | $4.21 | $3.63 | $0.5792 | 153,194,196.0 | +2.76% |
| Oct, 2023 | $3.97 | $3.50 | $0.475 | 142,109,948.4 | -9.01% |
| Sep, 2023 | $4.46 | $3.96 | $0.50 | 148,011,298.8 | -8.45% |
| Aug, 2023 | $5.10 | $4.09 | $1.00 | 232,537,534.8 | -15.28% |
| Jul, 2023 | $5.13 | $4.24 | $0.8917 | 141,431,922.0 | +17.82% |
| Jun, 2023 | $4.51 | $3.93 | $0.5833 | 130,958,595.6 | +10.59% |
| May, 2023 | $4.23 | $3.86 | $0.3749 | 192,498,636.0 | -5.41% |
| Apr, 2023 | $4.47 | $3.86 | $0.6042 | 143,477,109.6 | +1.22% |
| Mar, 2023 | $4.58 | $3.73 | $0.8452 | 242,556,242.9 | -5.37% |
| Feb, 2023 | $5.10 | $4.25 | $0.8413 | 209,385,479.5 | -15.85% |
| Jan, 2023 | $5.28 | $4.24 | $1.04 | 267,822,932.6 | +17.33% |
Gerdau S.A. ADR Stock (GGB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.86 | $4.37 | $0.4921 | 322,339,466.0 | -9.18% |
| Nov, 2022 | $4.93 | $3.88 | $1.05 | 404,458,552.3 | +22.49% |
| Oct, 2022 | $4.19 | $3.69 | $0.50 | 294,976,625.6 | +10.18% |
| Sep, 2022 | $3.89 | $3.40 | $0.4842 | 383,558,350.1 | +0.22% |
| Aug, 2022 | $4.11 | $3.49 | $0.623 | 468,843,168.8 | -4.45% |
| Jul, 2022 | $3.79 | $3.13 | $0.6667 | 422,687,701.8 | +10.02% |
| Jun, 2022 | $5.07 | $3.31 | $1.76 | 483,845,600.7 | -29.67% |
| May, 2022 | $4.96 | $3.93 | $1.03 | 443,801,807.8 | +7.58% |
| Apr, 2022 | $5.25 | $4.21 | $1.05 | 349,008,033.8 | -11.82% |
| Mar, 2022 | $5.18 | $3.87 | $1.31 | 386,527,930.7 | +32.03% |
| Feb, 2022 | $4.48 | $3.61 | $0.869 | 238,403,529.0 | -6.88% |
| Jan, 2022 | $4.28 | $3.75 | $0.5318 | 234,530,757.7 | +6.30% |
5.15%
3.47%
Cap:
|
Volume (24h):