Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,370.95 +247.21 (+0.37%) CMC Crypto 200
1,434.54 +10.44 (+0.73%)
Gerdau S.A. (GGB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.6900 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 9,790,300 |
| 22 Apr 2024 | 3.6600 | 3.8700 | 3.6200 | 3.8000 | 3.8000 | 16,111,600 |
| 19 Apr 2024 | 3.5700 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 9,290,300 |
| 18 Apr 2024 | 3.6100 | 3.6400 | 3.5500 | 3.5700 | 3.5700 | 6,896,000 |
| 18 Apr 2024 | 6:5 Stock split | |||||
| 17 Apr 2024 | 3.6667 | 3.6667 | 3.5667 | 3.5750 | 3.5750 | 8,597,520 |
| 16 Apr 2024 | 3.5750 | 3.6000 | 3.5333 | 3.5583 | 3.5583 | 13,790,400 |
| 15 Apr 2024 | 3.6500 | 3.7833 | 3.6417 | 3.7167 | 3.7167 | 25,285,320 |
| 12 Apr 2024 | 3.7250 | 3.7333 | 3.5833 | 3.6000 | 3.6000 | 8,261,400 |
| 11 Apr 2024 | 3.7250 | 3.7500 | 3.6917 | 3.7333 | 3.7333 | 5,703,840 |
| 10 Apr 2024 | 3.7417 | 3.7917 | 3.7250 | 3.7417 | 3.7417 | 9,139,560 |
| 09 Apr 2024 | 3.8500 | 3.8667 | 3.7667 | 3.8167 | 3.8167 | 10,099,680 |
| 08 Apr 2024 | 3.8000 | 3.8667 | 3.7917 | 3.8250 | 3.8250 | 8,490,840 |
| 05 Apr 2024 | 3.7917 | 3.8000 | 3.6833 | 3.7500 | 3.7500 | 9,700,200 |
| 04 Apr 2024 | 3.7333 | 3.8833 | 3.7250 | 3.7917 | 3.7917 | 18,900,480 |
| 03 Apr 2024 | 3.6750 | 3.7333 | 3.6333 | 3.7333 | 3.7333 | 7,918,560 |
| 02 Apr 2024 | 3.6750 | 3.7500 | 3.6417 | 3.6917 | 3.6917 | 8,526,480 |
| 01 Apr 2024 | 3.6833 | 3.6917 | 3.6417 | 3.6667 | 3.6667 | 4,469,280 |
| 28 Mar 2024 | 3.6167 | 3.6917 | 3.6167 | 3.6833 | 3.6833 | 4,597,800 |
| 27 Mar 2024 | 3.5583 | 3.6917 | 3.5500 | 3.6583 | 3.6583 | 6,725,880 |
| 26 Mar 2024 | 3.5667 | 3.5917 | 3.5333 | 3.5583 | 3.5583 | 6,224,520 |
| 25 Mar 2024 | 3.5750 | 3.6167 | 3.5583 | 3.5833 | 3.5833 | 3,948,960 |
| 22 Mar 2024 | 3.6167 | 3.6333 | 3.5750 | 3.5833 | 3.5833 | 3,171,480 |
| 21 Mar 2024 | 3.6250 | 3.6917 | 3.6083 | 3.6667 | 3.6667 | 8,994,480 |
| 20 Mar 2024 | 3.5500 | 3.6417 | 3.5417 | 3.6333 | 3.6333 | 8,131,320 |
| 19 Mar 2024 | 3.5417 | 3.5833 | 3.5250 | 3.5583 | 3.5583 | 6,123,960 |
| 18 Mar 2024 | 3.4833 | 3.5500 | 3.4500 | 3.5250 | 3.5250 | 8,225,880 |
| 15 Mar 2024 | 3.5000 | 3.5333 | 3.4250 | 3.4667 | 3.4667 | 12,600,240 |
| 14 Mar 2024 | 3.6917 | 3.7000 | 3.5083 | 3.5333 | 3.5333 | 15,026,160 |
| 13 Mar 2024 | 3.5750 | 3.7000 | 3.5750 | 3.6583 | 3.6583 | 9,010,080 |
| 12 Mar 2024 | 3.5667 | 3.6167 | 3.5417 | 3.5667 | 3.5667 | 10,133,880 |
| 11 Mar 2024 | 3.5333 | 3.5833 | 3.5083 | 3.5333 | 3.5333 | 9,632,760 |
| 08 Mar 2024 | 3.5167 | 3.5333 | 3.5000 | 3.5333 | 3.5333 | 8,528,520 |
| 07 Mar 2024 | 3.5750 | 3.5833 | 3.5250 | 3.5333 | 3.5333 | 4,780,080 |
| 06 Mar 2024 | 3.6417 | 3.6583 | 3.5583 | 3.5833 | 3.5833 | 11,245,800 |
| 05 Mar 2024 | 3.6417 | 3.6583 | 3.6000 | 3.6083 | 3.6083 | 8,742,840 |
| 04 Mar 2024 | 3.6917 | 3.7333 | 3.6667 | 3.6667 | 3.6667 | 5,401,080 |
| 04 Mar 2024 | 0.02 Dividend | |||||
| 01 Mar 2024 | 3.7250 | 3.7417 | 3.6917 | 3.7417 | 3.7217 | 16,072,560 |
| 29 Feb 2024 | 3.5833 | 3.6083 | 3.5500 | 3.5917 | 3.5725 | 4,796,880 |
| 28 Feb 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5833 | 3.5642 | 6,385,440 |
| 27 Feb 2024 | 3.6000 | 3.6500 | 3.5833 | 3.6250 | 3.6056 | 5,697,000 |
| 26 Feb 2024 | 3.5250 | 3.5583 | 3.5000 | 3.5333 | 3.5144 | 6,692,040 |
| 23 Feb 2024 | 3.6000 | 3.6167 | 3.5500 | 3.5667 | 3.5476 | 5,756,040 |
| 22 Feb 2024 | 3.6500 | 3.6750 | 3.6000 | 3.6083 | 3.5890 | 8,391,360 |
| 21 Feb 2024 | 3.6500 | 3.7083 | 3.6083 | 3.6500 | 3.6305 | 18,035,760 |
| 20 Feb 2024 | 3.5583 | 3.6083 | 3.5417 | 3.5917 | 3.5725 | 9,245,160 |
| 16 Feb 2024 | 3.5000 | 3.5750 | 3.5000 | 3.5333 | 3.5144 | 13,184,160 |
| 15 Feb 2024 | 3.4750 | 3.5167 | 3.4500 | 3.4667 | 3.4481 | 7,830,960 |
| 14 Feb 2024 | 3.4667 | 3.5250 | 3.4417 | 3.4583 | 3.4398 | 8,082,960 |
| 13 Feb 2024 | 3.5250 | 3.5333 | 3.4250 | 3.4417 | 3.4233 | 4,440,960 |
| 12 Feb 2024 | 3.5333 | 3.5917 | 3.5333 | 3.5667 | 3.5476 | 2,025,960 |
| 09 Feb 2024 | 3.5583 | 3.5667 | 3.5083 | 3.5250 | 3.5062 | 4,786,560 |
| 08 Feb 2024 | 3.6333 | 3.6333 | 3.5417 | 3.5500 | 3.5310 | 4,799,760 |
| 07 Feb 2024 | 3.6500 | 3.6667 | 3.6333 | 3.6500 | 3.6305 | 4,464,600 |
| 06 Feb 2024 | 3.5750 | 3.6750 | 3.5667 | 3.6583 | 3.6388 | 5,734,440 |
| 05 Feb 2024 | 3.5750 | 3.5833 | 3.5083 | 3.5667 | 3.5476 | 5,888,040 |
| 02 Feb 2024 | 3.5833 | 3.6167 | 3.5583 | 3.6000 | 3.5808 | 5,882,280 |
| 01 Feb 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5500 | 3.5310 | 6,944,760 |
| 31 Jan 2024 | 3.5833 | 3.6083 | 3.5250 | 3.5250 | 3.5062 | 9,033,000 |
| 30 Jan 2024 | 3.5583 | 3.5917 | 3.5083 | 3.5667 | 3.5476 | 5,232,000 |
| 29 Jan 2024 | 3.6667 | 3.6750 | 3.5750 | 3.5833 | 3.5642 | 7,269,240 |
| 26 Jan 2024 | 3.7000 | 3.7250 | 3.6750 | 3.7000 | 3.6802 | 5,031,000 |
| 25 Jan 2024 | 3.6583 | 3.7083 | 3.6250 | 3.6917 | 3.6719 | 7,282,080 |
| 24 Jan 2024 | 3.7000 | 3.7083 | 3.6500 | 3.6750 | 3.6554 | 6,176,160 |
| 23 Jan 2024 | 3.5500 | 3.5833 | 3.5333 | 3.5667 | 3.5476 | 4,755,360 |
| 22 Jan 2024 | 3.5167 | 3.5583 | 3.4667 | 3.4917 | 3.4730 | 6,482,160 |
| 19 Jan 2024 | 3.5333 | 3.5917 | 3.5167 | 3.5750 | 3.5559 | 8,428,800 |
| 18 Jan 2024 | 3.5083 | 3.5583 | 3.4583 | 3.5333 | 3.5144 | 8,749,800 |
| 17 Jan 2024 | 3.4917 | 3.5167 | 3.4667 | 3.4917 | 3.4730 | 5,702,640 |
| 16 Jan 2024 | 3.5833 | 3.5833 | 3.4833 | 3.5000 | 3.4813 | 6,319,320 |
| 12 Jan 2024 | 3.7000 | 3.7250 | 3.6583 | 3.6750 | 3.6554 | 4,579,320 |
| 11 Jan 2024 | 3.6667 | 3.6667 | 3.6250 | 3.6417 | 3.6222 | 6,843,840 |
| 10 Jan 2024 | 3.6833 | 3.6917 | 3.6250 | 3.6667 | 3.6471 | 12,665,280 |
| 09 Jan 2024 | 3.9417 | 3.9583 | 3.7667 | 3.7667 | 3.7465 | 11,871,720 |
| 08 Jan 2024 | 3.9833 | 4.0500 | 3.9500 | 4.0167 | 3.9952 | 8,017,200 |
| 05 Jan 2024 | 3.9250 | 3.9750 | 3.9250 | 3.9583 | 3.9372 | 5,254,080 |
| 04 Jan 2024 | 3.9500 | 3.9667 | 3.9167 | 3.9333 | 3.9123 | 4,153,080 |
| 03 Jan 2024 | 3.9833 | 4.0000 | 3.9500 | 3.9667 | 3.9455 | 4,828,920 |
| 02 Jan 2024 | 4.0417 | 4.0833 | 3.9833 | 4.0000 | 3.9786 | 5,903,040 |
| 29 Dec 2023 | 4.0500 | 4.0500 | 4.0083 | 4.0417 | 4.0201 | 3,652,320 |
| 28 Dec 2023 | 4.0667 | 4.1083 | 4.0583 | 4.0833 | 4.0615 | 4,868,400 |
| 27 Dec 2023 | 4.0750 | 4.1000 | 4.0667 | 4.0667 | 4.0449 | 3,683,040 |
| 26 Dec 2023 | 4.0833 | 4.1000 | 4.0750 | 4.0917 | 4.0698 | 2,402,760 |
| 22 Dec 2023 | 4.0583 | 4.0833 | 4.0333 | 4.0583 | 4.0366 | 3,502,680 |
| 21 Dec 2023 | 3.9833 | 4.0167 | 3.9750 | 4.0083 | 3.9869 | 4,209,120 |
| 20 Dec 2023 | 3.9583 | 3.9917 | 3.8750 | 3.8750 | 3.8543 | 7,770,600 |
| 19 Dec 2023 | 4.0000 | 4.0333 | 3.9250 | 3.9333 | 3.9123 | 7,642,080 |
| 18 Dec 2023 | 4.0250 | 4.1000 | 4.0083 | 4.0250 | 4.0035 | 9,589,200 |
| 15 Dec 2023 | 3.9750 | 3.9917 | 3.9417 | 3.9417 | 3.9206 | 11,890,560 |
| 14 Dec 2023 | 3.9417 | 4.0167 | 3.9417 | 3.9917 | 3.9703 | 5,509,440 |
| 13 Dec 2023 | 3.8167 | 3.9250 | 3.7917 | 3.9167 | 3.8957 | 5,665,440 |
| 12 Dec 2023 | 3.8250 | 3.8333 | 3.7750 | 3.8000 | 3.7797 | 4,655,160 |
| 11 Dec 2023 | 3.7833 | 3.8250 | 3.7833 | 3.8083 | 3.7880 | 3,033,480 |
| 08 Dec 2023 | 3.7417 | 3.8417 | 3.7417 | 3.8000 | 3.7797 | 3,915,360 |
| 07 Dec 2023 | 3.8333 | 3.8333 | 3.7833 | 3.7917 | 3.7714 | 5,729,760 |
| 06 Dec 2023 | 3.8333 | 3.8417 | 3.7750 | 3.7917 | 3.7714 | 9,690,480 |
| 05 Dec 2023 | 3.7333 | 3.7833 | 3.7083 | 3.7667 | 3.7465 | 5,926,680 |
| 04 Dec 2023 | 3.7583 | 3.7583 | 3.7083 | 3.7250 | 3.7051 | 15,435,240 |
| 01 Dec 2023 | 3.7000 | 3.8500 | 3.6917 | 3.7917 | 3.7714 | 9,591,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.