Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Gerdau S.A. (GGB.BA)

Compare
11,825.00
-550.00
(-4.44%)
At close: April 16 at 4:45:36 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202512,675.0012,675.0011,825.0011,825.0011,825.00449
Apr 15, 202512,500.0012,600.0012,350.0012,375.0012,375.001,496
Apr 14, 202513,250.0013,250.0011,200.0012,950.0012,950.005,543
Apr 11, 202513,475.0013,775.0013,050.0013,300.0013,300.00173
Apr 10, 202513,200.0013,325.0013,000.0013,250.0013,250.00285
Apr 9, 202512,525.0013,850.0012,525.0013,500.0013,500.001,155
Apr 8, 202513,500.0013,575.0012,525.0012,675.0012,675.002,052
Apr 7, 202513,025.0014,025.0013,025.0013,400.0013,400.00588
Apr 4, 202514,100.0014,150.0013,650.0013,775.0013,775.004,229
Apr 3, 202515,075.0015,075.0014,675.0014,750.0014,750.001,060
Apr 1, 202515,125.0015,575.0015,125.0015,250.0015,250.004,615
Mar 31, 202515,125.0015,275.0014,750.0014,850.0014,850.001,593
Mar 28, 202515,350.0015,350.0015,100.0015,250.0015,250.00857
Mar 27, 202515,475.0015,800.0015,400.0015,450.0015,450.00612
Mar 26, 202515,700.0015,875.0015,600.0015,800.0015,800.00485
Mar 25, 202515,725.0015,875.0015,500.0015,525.0015,525.001,485
Mar 21, 202515,425.0015,600.0015,200.0015,200.0015,200.00544
Mar 20, 202515,350.0015,700.0015,350.0015,600.0015,600.00510
Mar 19, 202515,700.0016,000.0015,550.0015,675.0015,675.001,031
Mar 18, 202515,150.0015,700.0015,150.0015,675.0015,675.00822
Mar 17, 202514,825.0015,275.0014,825.0015,125.0015,125.00730
Mar 14, 202514,250.0014,650.0014,250.0014,625.0014,625.00439
Mar 13, 202513,675.0013,975.0013,675.0013,875.0013,875.008,715
Mar 12, 202514,000.0014,075.0013,800.0013,800.0013,800.00748
Mar 11, 202514,000.0014,275.0013,925.0014,100.0014,100.00798
Mar 10, 202514,000.0014,250.0013,850.0014,025.0014,025.002,879
Mar 7, 202514,550.0014,575.0014,100.0014,350.0014,350.002,549
Mar 6, 202514,300.0014,850.0014,275.0014,625.0014,625.001,118
Mar 5, 202513,750.0014,575.0013,750.0014,475.0014,475.007,040
Feb 28, 202514,200.0014,275.0013,725.0013,725.0013,725.004,223
Feb 27, 202514,050.0014,225.0013,850.0014,075.0014,075.00617
Feb 26, 202513,900.0014,050.0013,725.0014,050.0014,050.001,145
Feb 25, 202513,750.0013,975.0013,700.0013,975.0013,975.003,165
Feb 24, 202514,000.0014,000.0013,700.0013,925.0013,925.002,776
Feb 21, 202514,000.0014,200.0013,750.0013,775.0013,775.005,675
Feb 20, 202514,850.0014,875.0014,000.0014,100.0014,100.002,162
Feb 19, 202514,650.0014,900.0014,525.0014,675.0014,675.002,055
Feb 18, 202515,200.0015,200.0014,600.0014,925.0014,925.003,341
Feb 17, 202515,000.0016,000.0014,850.0015,150.0015,150.001,733
Feb 14, 202514,750.0014,800.0014,525.0014,800.0014,800.001,525
Feb 13, 202514,225.0014,525.0014,100.0014,450.0014,450.003,996
Feb 12, 202514,250.0014,500.0014,150.0014,500.0014,500.007,861
Feb 11, 202514,775.0014,900.0014,525.0014,625.0014,625.0014,891
Feb 10, 202514,300.0014,600.0014,225.0014,475.0014,475.0056,749
Feb 7, 202514,125.0014,150.0013,700.0013,700.0013,700.005,117
Feb 6, 202513,875.0014,175.0013,850.0014,075.0014,075.00967
Feb 5, 202513,950.0013,975.0013,775.0013,900.0013,900.002,199
Feb 4, 202514,075.0014,325.0013,975.0014,000.0014,000.002,878
Feb 3, 202513,950.0014,200.0013,900.0014,000.0014,000.006,459
Jan 31, 202514,250.0014,475.0013,925.0013,925.0013,925.002,832
Jan 30, 202513,875.0014,275.0013,875.0014,225.0014,225.001,002
Jan 29, 202514,000.0014,100.0013,800.0013,925.0013,925.001,172
Jan 28, 202514,050.0014,075.0013,825.0014,050.0014,050.001,189
Jan 27, 202513,650.0013,975.0013,625.0013,950.0013,950.00958
Jan 24, 202513,825.0013,900.0013,450.0013,850.0013,850.00593
Jan 23, 202513,900.0014,125.0013,775.0013,875.0013,875.001,585
Jan 22, 202513,875.0014,275.0013,875.0014,000.0014,000.001,516
Jan 21, 202513,925.0013,950.0013,700.0013,875.0013,875.00738
Jan 20, 202513,750.0013,975.0013,750.0013,925.0013,925.0081
Jan 17, 202513,400.0013,775.0013,400.0013,575.0013,575.00441
Jan 16, 202513,600.0013,600.0013,300.0013,400.0013,400.00583
Jan 15, 202513,650.0013,850.0013,475.0013,725.0013,725.002,341
Jan 14, 202513,250.0013,400.0013,075.0013,300.0013,300.00652
Jan 13, 202512,800.0013,375.0012,725.0013,250.0013,250.001,494
Jan 10, 202513,500.0013,500.0012,950.0013,025.0013,025.002,275
Jan 9, 202513,600.0013,850.0013,425.0013,850.0013,850.00611
Jan 8, 202513,900.0013,900.0013,575.0013,600.0013,600.00908
Jan 7, 202514,025.0014,250.0013,825.0013,900.0013,900.002,502
Jan 6, 202513,775.0013,975.0013,625.0013,850.0013,850.0023,591
Jan 3, 202513,450.0013,450.0013,200.0013,250.0013,250.001,521
Jan 2, 202513,750.0013,800.0013,500.0013,575.0013,575.001,525
Dec 30, 202413,850.0014,000.0013,650.0013,800.0013,800.001,300
Dec 27, 202414,000.0014,075.0013,725.0013,850.0013,850.001,913
Dec 26, 202414,175.0014,350.0013,900.0014,150.0014,150.00547
Dec 24, 202414,125.0014,150.0014,100.0014,150.0014,150.00143
Dec 23, 202414,250.0014,400.0013,950.0014,075.0014,075.001,365
Dec 20, 202414,400.0014,575.0014,200.0014,500.0014,500.001,183
Dec 19, 202414,700.0014,750.0014,325.0014,375.0014,375.00363
Dec 18, 202415,400.0015,500.0014,400.0014,450.0014,450.002,064
Dec 17, 202414,550.0015,200.0014,550.0015,075.0015,075.00528
Dec 16, 202414,325.0014,650.0014,325.0014,550.0014,550.00481
Dec 13, 202414,700.0014,700.0014,325.0014,325.0014,325.00765
Dec 12, 202415,050.0015,050.0014,550.0014,600.0014,600.002,898
Dec 11, 202414,850.0015,100.0014,675.0015,100.0015,100.00715
Dec 10, 202414,900.0015,025.0014,700.0015,025.0015,025.00428
Dec 9, 202414,575.0014,950.0014,575.0014,825.0014,825.00804
Dec 6, 202415,200.0015,200.0014,325.0014,400.0014,400.001,123
Dec 5, 202415,275.0015,425.0015,025.0015,100.0015,100.00218
Dec 4, 202415,025.0015,275.0014,950.0015,050.0015,050.00397
Dec 3, 202414,875.0015,275.0014,775.0015,125.0015,125.001,226
Dec 2, 202414,825.0014,925.0014,650.0014,875.0014,875.00721
Nov 29, 202415,075.0016,300.0014,550.0015,200.0015,200.001,278
Nov 28, 202415,500.0016,000.0015,000.0015,075.0015,075.001,108
Nov 27, 202415,250.0015,425.0014,925.0015,000.0015,000.001,007
Nov 26, 202415,050.0015,375.0015,050.0015,100.0015,100.00250
Nov 25, 202414,950.0015,325.0014,950.0015,275.0015,275.001,037
Nov 22, 202415,250.0015,250.0014,875.0014,925.0014,925.00342
Nov 21, 2024 224.8394 Dividend
Nov 21, 202414,600.0015,125.0014,600.0015,125.0015,125.00158
Nov 20, 202415,250.0015,550.0015,250.0015,550.0015,549.80152
Nov 19, 202415,175.0015,375.0015,125.0015,300.0015,299.80171
Nov 15, 202415,675.0015,900.0015,625.0015,775.0015,774.80195
Nov 14, 202415,700.0015,925.0015,575.0015,700.0015,699.80171
Nov 13, 202415,650.0015,700.0015,375.0015,650.0015,649.80260
Nov 12, 202416,000.0016,000.0015,650.0015,650.0015,649.80693
Nov 11, 202415,800.0016,300.0015,800.0016,300.0016,299.79559
Nov 8, 202416,125.0016,300.0015,750.0016,300.0016,299.79938
Nov 7, 202416,450.0016,700.0016,225.0016,650.0016,649.791,451
Nov 6, 202415,475.0016,100.0015,475.0016,100.0016,099.79919
Nov 5, 202414,700.0014,850.0014,650.0014,800.0014,799.8185
Nov 4, 202414,900.0014,900.0014,600.0014,750.0014,749.811,722
Nov 1, 202414,250.0014,575.0014,250.0014,425.0014,424.82434
Oct 31, 202414,750.0014,750.0014,375.0014,525.0014,524.81345
Oct 30, 202414,825.0014,825.0014,525.0014,650.0014,649.81158
Oct 29, 202414,275.0014,850.0014,275.0014,675.0014,674.81335
Oct 28, 202414,725.0014,875.0014,675.0014,775.0014,774.81275
Oct 25, 202415,025.0015,025.0014,525.0014,650.0014,649.81232
Oct 24, 202414,925.0014,925.0014,675.0014,850.0014,849.81224
Oct 23, 202415,050.0015,075.0014,825.0014,875.0014,874.81183
Oct 22, 202415,150.0015,200.0015,025.0015,075.0015,074.81237
Oct 21, 202415,400.0015,425.0015,250.0015,325.0015,324.80185
Oct 18, 202415,475.0015,500.0015,325.0015,400.0015,399.80149
Oct 17, 202415,250.0015,375.0015,075.0015,175.0015,174.81456
Oct 16, 202415,100.0015,450.0015,100.0015,300.0015,299.80119
Oct 15, 202415,475.0015,475.0015,125.0015,325.0015,324.80494
Oct 14, 202414,800.0015,675.0014,800.0015,675.0015,674.801,011
Oct 10, 202416,225.0016,625.0016,225.0016,275.0016,274.7965
Oct 9, 202416,575.0016,700.0016,275.0016,450.0016,449.79168
Oct 8, 202416,675.0016,925.0016,675.0016,825.0016,824.79465
Oct 7, 202417,325.0017,350.0017,125.0017,325.0017,324.78108
Oct 4, 202417,250.0017,325.0017,100.0017,100.0017,099.78596
Oct 3, 202417,075.0017,075.0016,800.0016,825.0016,824.79424
Oct 2, 202417,900.0018,025.0017,500.0017,600.0017,599.781,120
Oct 1, 202417,250.0017,600.0017,225.0017,500.0017,499.78229
Sep 30, 202417,325.0017,350.0017,100.0017,250.0017,249.78425
Sep 27, 202417,200.0017,475.0017,125.0017,125.0017,124.783,421
Sep 26, 202416,400.0017,225.0016,400.0017,050.0017,049.78893
Sep 25, 202416,425.0016,425.0016,100.0016,375.0016,374.792,686
Sep 24, 202416,500.0016,725.0016,375.0016,550.0016,549.793,908
Sep 23, 202415,700.0015,800.0015,500.0015,750.0015,749.80213
Sep 20, 202416,425.0016,425.0015,850.0016,075.0016,074.79174
Sep 19, 202416,850.0016,875.0016,525.0016,550.0016,549.79779
Sep 18, 202416,725.0016,850.0016,600.0016,750.0016,749.7987
Sep 17, 202416,525.0016,725.0016,450.0016,725.0016,724.79698
Sep 16, 202416,800.0016,825.0016,575.0016,750.0016,749.79306
Sep 13, 202416,825.0017,025.0016,825.0016,850.0016,849.791,079
Sep 12, 202416,475.0016,675.0016,275.0016,675.0016,674.793,955
Sep 11, 202416,500.0016,500.0016,225.0016,475.0016,474.79205
Sep 10, 202416,025.0016,375.0016,025.0016,300.0016,299.79164
Sep 9, 202416,500.0016,800.0016,300.0016,450.0016,449.79109
Sep 6, 202416,900.0016,900.0016,250.0016,350.0016,349.79171
Sep 5, 202416,800.0016,950.0016,650.0016,650.0016,649.79563
Sep 4, 202416,750.0017,000.0016,700.0016,725.0016,724.79124
Sep 3, 202416,775.0016,775.0016,375.0016,375.0016,374.79388
Sep 2, 202416,600.0016,975.0016,025.0016,825.0016,824.79130
Aug 30, 202416,825.0016,875.0016,650.0016,875.0016,874.79300
Aug 29, 202416,950.0017,100.0016,825.0017,000.0016,999.78394
Aug 28, 202416,825.0017,000.0016,700.0016,925.0016,924.78197
Aug 27, 202417,425.0017,425.0017,200.0017,300.0017,299.78471
Aug 26, 202417,400.0017,550.0017,300.0017,350.0017,349.78215
Aug 23, 202417,025.0017,300.0017,025.0017,300.0017,299.78716
Aug 22, 202417,050.0017,100.0016,800.0016,800.0016,799.79238
Aug 21, 202416,900.0017,375.0016,900.0017,300.0017,299.78264
Aug 20, 202416,300.0016,750.0016,300.0016,725.0016,724.79123
Aug 19, 202416,500.0016,925.0016,500.0016,800.0016,799.79227
Aug 16, 202416,050.0016,300.0015,975.0016,275.0016,274.79134
Aug 15, 202415,975.0016,250.0015,975.0016,025.0016,024.80673
Aug 14, 202416,425.0016,425.0015,825.0016,100.0016,099.79190
Aug 13, 2024 99.76579 Dividend
Aug 13, 202416,175.0016,425.0016,175.0016,250.0016,249.79333
Aug 12, 202416,700.0016,700.0016,300.0016,450.0016,449.70177
Aug 9, 202416,475.0016,700.0016,325.0016,450.0016,449.70292
Aug 8, 202416,000.0016,425.0016,000.0016,425.0016,424.70222
Aug 7, 202416,275.0016,400.0015,975.0015,975.0015,974.7188
Aug 6, 202416,300.0016,325.0015,900.0016,175.0016,174.71134
Aug 5, 202416,000.0016,200.0015,775.0016,050.0016,049.71325
Aug 2, 202416,475.0016,475.0016,025.0016,175.0016,174.71138
Aug 1, 202417,200.0017,200.0016,475.0016,625.0016,624.70159
Jul 31, 202416,200.0016,700.0016,050.0016,650.0016,649.7010
Jul 30, 202416,575.0016,575.0016,075.0016,200.0016,199.71245
Jul 29, 202416,800.0017,000.0016,550.0016,600.0016,599.70177
Jul 26, 202417,100.0017,100.0016,700.0017,100.0017,099.69274
Jul 25, 202417,000.0017,375.0016,975.0017,300.0017,299.69534
Jul 24, 202416,875.0017,100.0016,625.0016,825.0016,824.70496
Jul 23, 202417,400.0017,575.0017,175.0017,250.0017,249.69525
Jul 22, 202417,950.0018,325.0017,925.0018,150.0018,149.67116
Jul 19, 202417,850.0017,850.0017,675.0017,800.0017,799.68342
Jul 18, 202417,925.0018,125.0017,700.0017,800.0017,799.68781
Jul 17, 202417,950.0018,275.0017,925.0018,100.0018,099.6775
Jul 16, 202417,850.0018,100.0016,950.0017,975.0017,974.68452
Jul 15, 202419,400.0019,400.0017,800.0017,850.0017,849.68391
Jul 12, 202418,725.0019,325.0018,725.0019,325.0019,324.65405
Jul 11, 202418,525.0018,900.0018,525.0018,800.0018,799.66656
Jul 10, 202417,950.0018,525.0017,950.0018,525.0018,524.66365
Jul 8, 202418,260.0018,440.0017,913.0017,963.5017,963.181,150
Jul 5, 202418,600.0018,600.0018,139.0018,282.5018,282.171,290
Jul 4, 202418,996.0020,000.0017,143.5018,748.0018,747.661,791
Jul 3, 202419,150.0019,222.0017,212.0017,419.5017,419.18245
Jul 2, 202418,619.5019,061.5018,271.0018,647.5018,647.16386
Jul 1, 202418,630.0018,630.0017,900.0018,260.0018,259.67367
Jun 28, 202417,632.0017,927.5017,465.5017,914.0017,913.68424
Jun 27, 202417,528.0017,815.0017,424.5017,805.0017,804.68522
Jun 26, 202417,269.5017,822.0017,197.0017,681.0017,680.68172
Jun 25, 202417,306.5017,306.5016,827.5017,084.5017,084.191,992
Jun 24, 202416,000.0017,359.5016,000.0017,290.0017,289.691,885
Jun 19, 202415,720.0016,699.5015,564.0015,851.0015,850.71130
Jun 18, 202415,772.0016,040.0015,564.0015,720.0015,719.72129
Jun 14, 202415,870.0016,034.5015,723.5015,976.5015,976.21549
Jun 13, 202416,016.0016,397.0016,016.0016,255.0016,254.71339
Jun 12, 202416,720.0016,782.0016,550.0016,554.0016,553.70375
Jun 11, 202416,397.0016,717.0016,397.0016,700.0016,699.70471
Jun 10, 202416,555.0016,663.5016,214.0016,467.5016,467.20474
Jun 7, 202416,905.0016,905.0016,558.5016,653.5016,653.20730
Jun 6, 202417,280.5017,291.5017,005.0017,055.0017,054.69390
Jun 5, 202417,300.0017,336.0016,749.0016,982.5016,982.19381
Jun 4, 202417,303.0017,476.0016,884.0017,136.5017,136.19373
Jun 3, 202416,800.0017,570.5016,738.5017,432.5017,432.18931
May 31, 202416,960.0017,345.5016,750.0017,100.0017,099.69374
May 30, 202416,799.0017,187.5016,799.0017,076.5017,076.19655
May 29, 202417,000.5017,008.0016,475.5016,840.5016,840.20208
May 28, 202417,677.0017,800.0017,350.0017,615.0017,614.68306
May 27, 202417,450.0017,500.0017,250.0017,292.5017,292.1947
May 24, 202418,051.0018,051.0017,700.0017,705.5017,705.18252
May 23, 202417,685.0018,134.0017,361.0017,738.0017,737.68256
May 22, 202417,250.0018,069.0017,232.5017,753.5017,753.181,826
May 21, 202417,190.5017,726.5017,188.5017,438.5017,438.18345
May 20, 202416,677.0017,140.5016,570.0017,132.0017,131.69135
May 17, 2024 246.37796 Dividend
May 17, 202417,389.0017,450.0016,839.5016,996.5016,996.1918
May 16, 202417,153.0017,676.0017,006.0017,385.0017,384.47273
May 15, 202416,200.0016,900.0016,200.0016,900.0016,899.48256
May 14, 202416,245.0016,353.0016,015.0016,200.0016,199.50396
May 13, 202416,100.0016,121.0015,860.0015,990.0015,989.51118
May 10, 202416,000.0016,090.0015,821.0015,980.0015,979.51248
May 9, 202416,025.5016,312.0016,023.5016,147.0016,146.51226
May 8, 202416,573.5016,739.0016,250.0016,250.0016,249.503,466
May 7, 202417,062.0017,092.0016,445.0016,573.5016,572.99483
May 6, 202417,190.0017,368.5016,997.5016,997.5016,996.98477
May 3, 202416,300.5017,452.0016,300.0017,061.5017,060.98887
May 2, 202415,747.0016,270.0015,693.0016,252.0016,251.50436
Apr 30, 202415,460.0015,460.0015,228.0015,298.5015,298.03533
Apr 29, 202415,720.0015,864.5015,484.5015,821.0015,820.52470
Apr 26, 202415,473.0015,790.5015,452.0015,720.0015,719.52138
Apr 25, 202414,876.0015,199.0014,841.5015,199.0015,198.54117
Apr 24, 202415,371.0015,371.0014,866.5015,150.0015,149.54314
Apr 23, 202415,639.0015,721.5015,431.0015,530.5015,530.03296
Apr 22, 202415,800.0016,378.0015,800.0016,112.5016,112.01312
Apr 19, 202415,340.0015,792.0015,307.5015,792.0015,791.52204
Apr 18, 202415,294.5015,677.0015,095.0015,280.0015,279.53885
Apr 17, 202418,670.5018,670.5018,200.0018,221.5018,220.94583
Apr 16, 202418,500.0018,635.0018,303.5018,467.0018,466.43245