Gerdau S.A. GGB
NYSE
$5,18+0,04 (+0,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5,14 | +0,39 % | $5,13 | $5,19 | $5,08 | 7,16M |
| 2026-10-09 | $5,12 | +4,07 % | $5,01 | $5,15 | $5,01 | 15,95M |
| 2026-10-08 | $4,92 | -1,99 % | $5,00 | $5,12 | $4,92 | 16,24M |
| 2026-10-07 | $5,02 | -1,95 % | $5,08 | $5,09 | $5,00 | 13,30M |
| 2026-10-06 | $5,12 | -0,97 % | $5,25 | $5,25 | $5,06 | 12,72M |
| 2026-10-05 | $5,17 | +3,19 % | $5,43 | $5,48 | $5,08 | 30,97M |
| 2026-10-02 | $5,01 | +4,16 % | $4,85 | $5,04 | $4,84 | 19,42M |
| 2026-10-01 | $4,81 | +1,91 % | $4,72 | $4,81 | $4,66 | 12,20M |
| 2026-09-30 | $4,72 | +1,72 % | $4,69 | $4,75 | $4,65 | 12,18M |
| 2026-09-29 | $4,64 | -2,93 % | $4,75 | $4,76 | $4,63 | 13,06M |
| 2026-09-28 | $4,78 | -1,44 % | $4,75 | $4,84 | $4,75 | 9,78M |
| 2026-09-25 | $4,85 | +1,25 % | $4,79 | $4,85 | $4,73 | 8,74M |
| 2026-09-24 | $4,79 | -1,84 % | $4,87 | $4,90 | $4,78 | 10,58M |
| 2026-09-23 | $4,88 | -2,79 % | $5,01 | $5,03 | $4,87 | 13,31M |
| 2026-09-22 | $5,02 | +0,40 % | $4,92 | $5,05 | $4,92 | 10,25M |
| 2026-09-21 | $5,00 | +1,21 % | $5,07 | $5,07 | $4,98 | 9,19M |
| 2026-09-18 | $4,94 | -3,14 % | $5,06 | $5,07 | $4,89 | 15,85M |
| 2026-09-17 | $5,10 | +2,20 % | $5,03 | $5,13 | $4,92 | 9,59M |
| 2026-09-16 | $4,99 | -1,38 % | $5,05 | $5,10 | $4,91 | 12,04M |
| 2026-09-15 | $5,06 | +3,48 % | $4,90 | $5,07 | $4,88 | 13,09M |
| 2026-09-14 | $4,89 | -5,05 % | $4,92 | $5,01 | $4,86 | 11,61M |
| 2026-09-11 | $5,15 | +0,98 % | $5,10 | $5,17 | $5,03 | 13,86M |
| 2026-09-10 | $5,10 | +1,80 % | $4,91 | $5,12 | $4,90 | 11,39M |
| 2026-09-09 | $5,01 | -0,99 % | $5,03 | $5,08 | $4,96 | 10,27M |
| 2026-09-08 | $5,06 | +1,81 % | $5,03 | $5,11 | $5,03 | 9,61M |
| 2026-09-04 | $4,97 | +0,40 % | $4,99 | $5,03 | $4,95 | 7,66M |
| 2026-09-03 | $4,95 | -0,40 % | $5,05 | $5,07 | $4,88 | 12,79M |
| 2026-09-02 | $4,97 | +5,97 % | $4,81 | $5,01 | $4,78 | 11,69M |
| 2026-09-01 | $4,69 | +1,74 % | $4,57 | $4,75 | $4,57 | 10,84M |
| 2026-08-31 | $4,61 | +0,44 % | $4,67 | $4,74 | $4,59 | 9,42M |
| 2026-08-28 | $4,59 | -2,34 % | $4,67 | $4,71 | $4,55 | 10,87M |
| 2026-08-27 | $4,70 | +5,38 % | $4,57 | $4,70 | $4,56 | 16,79M |
| 2026-08-26 | $4,46 | +2,29 % | $4,42 | $4,48 | $4,39 | 7,60M |
| 2026-08-25 | $4,36 | +0,69 % | $4,30 | $4,37 | $4,24 | 8,86M |
| 2026-08-24 | $4,33 | 0,00 % | $4,35 | $4,54 | $4,31 | 15,05M |
| 2026-08-21 | $4,33 | 0,00 % | $4,36 | $4,44 | $4,32 | 8,85M |
| 2026-08-20 | $4,33 | -2,91 % | $4,29 | $4,40 | $4,18 | 16,05M |
| 2026-08-19 | $4,46 | -4,50 % | $4,76 | $4,79 | $4,43 | 18,73M |
| 2026-08-18 | $4,67 | -2,71 % | $4,80 | $4,84 | $4,65 | 8,47M |
| 2026-08-17 | $4,80 | +1,27 % | $4,76 | $4,81 | $4,73 | 5,94M |
| 2026-08-14 | $4,74 | -1,25 % | $4,79 | $4,79 | $4,70 | 7,32M |
| 2026-08-13 | $4,80 | -0,62 % | $4,85 | $4,88 | $4,79 | 6,56M |
| 2026-08-12 | $4,83 | +2,99 % | $4,79 | $4,85 | $4,75 | 8,51M |
| 2026-08-11 | $4,69 | -5,44 % | $4,87 | $4,90 | $4,67 | 16,36M |
| 2026-08-10 | $4,96 | +0,40 % | $4,96 | $5,00 | $4,94 | 7,05M |
| 2026-08-07 | $4,94 | -1,98 % | $5,06 | $5,07 | $4,90 | 8,09M |
| 2026-08-06 | $5,04 | -1,95 % | $5,12 | $5,16 | $5,02 | 10,45M |
| 2026-08-05 | $5,14 | +0,78 % | $4,91 | $5,18 | $4,88 | 20,74M |
| 2026-08-04 | $5,10 | +0,79 % | $5,13 | $5,17 | $5,04 | 18,82M |
| 2026-08-03 | $5,06 | +2,02 % | $4,93 | $5,07 | $4,85 | 14,01M |
| 2026-07-31 | $4,96 | 0,00 % | $4,96 | $5,02 | $4,88 | 12,07M |
| 2026-07-30 | $4,96 | +2,06 % | $4,90 | $4,98 | $4,84 | 8,47M |
| 2026-07-29 | $4,86 | -1,82 % | $4,95 | $4,97 | $4,82 | 11,73M |
| 2026-07-28 | $4,95 | +2,48 % | $4,85 | $5,00 | $4,83 | 17,02M |
| 2026-07-27 | $4,83 | +0,42 % | $4,78 | $4,85 | $4,75 | 11,01M |
| 2026-07-24 | $4,81 | +0,84 % | $4,73 | $4,84 | $4,72 | 12,50M |
| 2026-07-23 | $4,77 | 0,00 % | $4,76 | $4,82 | $4,72 | 20,13M |
| 2026-07-22 | $4,77 | +2,80 % | $4,72 | $4,78 | $4,67 | 31,27M |
| 2026-07-21 | $4,64 | -0,85 % | $4,70 | $4,70 | $4,62 | 14,02M |
| 2026-07-20 | $4,68 | -0,85 % | $4,75 | $4,76 | $4,64 | 7,87M |
| 2026-07-17 | $4,72 | 0,00 % | $4,63 | $4,77 | $4,61 | 9,83M |
| 2026-07-16 | $4,72 | -1,67 % | $4,72 | $4,81 | $4,69 | 16,12M |
| 2026-07-15 | $4,80 | +4,12 % | $4,65 | $4,83 | $4,63 | 31,78M |
| 2026-07-14 | $4,61 | +2,67 % | $4,58 | $4,63 | $4,54 | 10,86M |
| 2026-07-13 | $4,49 | -0,22 % | $4,53 | $4,57 | $4,45 | 10,74M |
| 2026-07-10 | $4,50 | +2,04 % | $4,46 | $4,54 | $4,44 | 16,22M |
| 2026-07-09 | $4,41 | +2,56 % | $4,33 | $4,49 | $4,30 | 23,48M |
| 2026-07-08 | $4,30 | +0,47 % | $4,24 | $4,31 | $4,22 | 12,71M |
| 2026-07-07 | $4,28 | +1,18 % | $4,20 | $4,30 | $4,20 | 16,82M |
| 2026-07-06 | $4,23 | +3,93 % | $4,18 | $4,25 | $4,16 | 14,98M |
| 2026-07-02 | $4,07 | +1,24 % | $4,06 | $4,14 | $4,04 | 20,45M |
| 2026-07-01 | $4,02 | -0,50 % | $3,96 | $4,05 | $3,96 | 20,42M |
| 2026-06-30 | $4,04 | -2,18 % | $4,06 | $4,09 | $4,01 | 15,16M |
| 2026-06-29 | $4,13 | -0,48 % | $4,13 | $4,15 | $4,04 | 17,51M |
| 2026-06-26 | $4,15 | +0,24 % | $4,12 | $4,17 | $4,09 | 19,34M |
| 2026-06-25 | $4,14 | +1,22 % | $4,18 | $4,23 | $4,13 | 16,68M |
| 2026-06-24 | $4,09 | -1,92 % | $4,12 | $4,14 | $4,08 | 10,53M |
| 2026-06-23 | $4,17 | -1,88 % | $4,13 | $4,21 | $4,13 | 14,11M |
| 2026-06-22 | $4,25 | +1,92 % | $4,21 | $4,28 | $4,19 | 15,77M |
| 2026-06-18 | $4,17 | -7,13 % | $4,42 | $4,45 | $4,16 | 30,77M |
| 2026-06-17 | $4,49 | -2,81 % | $4,62 | $4,65 | $4,48 | 12,66M |
| 2026-06-16 | $4,62 | -1,07 % | $4,64 | $4,70 | $4,60 | 17,87M |
| 2026-06-15 | $4,67 | -1,68 % | $4,88 | $4,90 | $4,62 | 13,34M |
| 2026-06-12 | $4,75 | +1,93 % | $4,72 | $4,78 | $4,71 | 18,98M |
| 2026-06-11 | $4,66 | +3,10 % | $4,58 | $4,69 | $4,53 | 12,87M |
| 2026-06-10 | $4,52 | -0,88 % | $4,48 | $4,57 | $4,48 | 23,86M |
| 2026-06-09 | $4,56 | -0,22 % | $4,64 | $4,64 | $4,42 | 16,15M |
| 2026-06-08 | $4,57 | -0,44 % | $4,60 | $4,62 | $4,53 | 18,41M |
| 2026-06-05 | $4,59 | -2,55 % | $4,63 | $4,67 | $4,55 | 17,40M |
| 2026-06-04 | $4,71 | -0,84 % | $4,67 | $4,77 | $4,67 | 10,10M |