Gerdau S.A. (GGBN.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:14PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 8,507 |
| 13 June 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 12 June 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 11 June 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 5,428 |
| 10 June 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 07 June 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 06 June 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 05 June 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 8 |
| 04 June 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 03 June 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 31 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 30 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 29 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 8,000 |
| 28 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 27 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 24 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 23 May 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 22 May 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 14,010 |
| 21 May 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 20 May 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 17 May 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 28 |
| 17 May 2024 | 0.05422 Dividend | |||||
| 16 May 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.94 | 18 |
| 15 May 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.36 | - |
| 14 May 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.36 | - |
| 13 May 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.36 | - |
| 10 May 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.36 | 16 |
| 09 May 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.16 | 22 |
| 08 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 07 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 06 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 03 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 02 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 30 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 30 Apr 2024 | 6:5 Stock split | |||||
| 29 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 26 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 25 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | - |
| 24 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.95 | 502 |
| 23 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.95 | 43 |
| 22 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.95 | 21 |
| 19 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | 6 |
| 18 Apr 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.94 | 5 |
| 18 Apr 2024 | 6:5 Stock split | |||||
| 17 Apr 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.26 | - |
| 16 Apr 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.26 | 12 |
| 15 Apr 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.38 | - |
| 12 Apr 2024 | 61.75 | 61.75 | 60.13 | 60.42 | 60.38 | 18,002 |
| 11 Apr 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.62 | - |
| 10 Apr 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.62 | 12 |
| 09 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | - |
| 08 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | 130 |
| 05 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | 243 |
| 04 Apr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.80 | - |
| 03 Apr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.80 | 8 |
| 02 Apr 2024 | 61.38 | 61.67 | 61.38 | 61.67 | 61.62 | 607 |
| 01 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | - |
| 27 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | - |
| 26 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | - |
| 25 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | - |
| 22 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | - |
| 21 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.45 | 60 |
| 20 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 19 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 15 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 14 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 13 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 12 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 11 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 08 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | - |
| 07 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.95 | 1,201 |
| 06 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.45 | - |
| 05 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.45 | - |
| 04 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.45 | - |
| 04 Mar 2024 | 0.016696 Dividend | |||||
| 01 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.44 | - |
| 29 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.44 | - |
| 28 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.44 | - |
| 27 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.44 | - |
| 26 Feb 2024 | 60.83 | 60.83 | 60.50 | 60.50 | 60.44 | 2,410 |
| 23 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.43 | - |
| 22 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.43 | - |
| 21 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.43 | 36,007 |
| 20 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 19 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 16 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 15 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 14 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 13 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 12 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 09 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 08 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 07 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 06 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 02 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 01 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 31 Jan 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | - |
| 30 Jan 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.77 | 39,175 |
| 29 Jan 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.60 | - |
| 26 Jan 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.60 | - |
| *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.