Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.251 2.279 2.197 2.217 11,093,099 +0.00(+0.00%)
Oct 30, 2019 2.156 2.244 2.129 2.217 16,701,947 +0.05(+2.49%)
Oct 29, 2019 2.177 2.217 2.156 2.163 20,851,424 -0.02(-0.93%)
Oct 28, 2019 2.224 2.251 2.183 2.183 12,161,905 -0.01(-0.61%)
Oct 25, 2019 2.170 2.224 2.170 2.197 13,004,368 +0.04(+1.88%)
Oct 24, 2019 2.204 2.210 2.123 2.156 13,985,396 -0.04(-1.84%)
Oct 23, 2019 2.177 2.210 2.170 2.197 9,551,147 +0.04(+1.88%)
Oct 22, 2019 2.123 2.197 2.116 2.156 10,264,197 +0.01(+0.63%)
Oct 21, 2019 2.109 2.143 2.109 2.143 11,172,046 +0.03(+1.60%)
Oct 18, 2019 2.150 2.167 2.109 2.109 6,679,587 -0.01(-0.64%)
Oct 17, 2019 2.136 2.170 2.123 2.123 7,968,895 -0.01(-0.32%)
Oct 16, 2019 2.116 2.167 2.116 2.129 7,980,461 -0.02(-0.94%)
Oct 15, 2019 2.143 2.190 2.129 2.150 10,293,558 +0.03(+1.59%)
Oct 14, 2019 2.109 2.150 2.103 2.116 5,949,702 -0.05(-2.18%)
Oct 11, 2019 2.129 2.183 2.129 2.163 16,035,579 +0.08(+3.88%)
Oct 10, 2019 2.049 2.116 2.042 2.082 21,201,358 +0.05(+2.32%)
Oct 09, 2019 2.049 2.062 1.995 2.035 11,661,418 +0.00(+0.00%)
Oct 08, 2019 2.049 2.069 2.001 2.035 22,883,790 -0.04(-1.95%)
Oct 07, 2019 2.123 2.136 2.055 2.076 10,527,550 -0.07(-3.14%)
Oct 04, 2019 2.109 2.156 2.109 2.143 14,539,932 +0.05(+2.58%)
Oct 03, 2019 2.028 2.089 1.998 2.089 19,002,692 +0.07(+3.33%)
Oct 02, 2019 2.028 2.042 1.998 2.022 13,056,486 -0.06(-2.91%)
Oct 01, 2019 2.103 2.135 2.071 2.082 6,071,458 -0.04(-1.90%)
Sep 30, 2019 2.062 2.129 2.055 2.123 8,774,755 +0.04(+1.94%)
Sep 27, 2019 2.103 2.119 2.062 2.082 8,403,907 +0.01(+0.32%)
Sep 26, 2019 2.116 2.116 2.076 2.076 17,533,326 -0.01(-0.32%)
Sep 25, 2019 2.035 2.106 2.012 2.082 10,178,981 +0.03(+1.31%)
Sep 24, 2019 2.096 2.096 2.028 2.055 12,571,994 -0.05(-2.24%)
Sep 23, 2019 2.082 2.123 2.078 2.103 12,133,301 +0.01(+0.64%)
Sep 20, 2019 2.123 2.146 2.076 2.089 15,542,768 -0.05(-2.52%)
Sep 19, 2019 2.156 2.170 2.123 2.143 3,928,497 -0.03(-1.24%)
Sep 18, 2019 2.204 2.212 2.129 2.170 9,099,776 -0.05(-2.13%)
Sep 17, 2019 2.143 2.217 2.136 2.217 10,270,156 +0.02(+0.92%)
Sep 16, 2019 2.170 2.210 2.143 2.197 11,706,867 -0.01(-0.31%)
Sep 13, 2019 2.244 2.258 2.180 2.204 8,763,165 -0.03(-1.21%)
Sep 12, 2019 2.210 2.258 2.196 2.231 19,908,530 +0.07(+3.12%)
Sep 11, 2019 2.177 2.190 2.129 2.163 20,465,186 -0.03(-1.23%)
Sep 10, 2019 2.156 2.217 2.143 2.190 10,446,902 +0.06(+2.85%)
Sep 09, 2019 2.049 2.143 2.042 2.129 20,812,502 +0.10(+4.98%)
Sep 06, 2019 2.055 2.076 2.025 2.028 10,873,898 -0.03(-1.63%)
Sep 05, 2019 2.082 2.116 2.049 2.062 10,821,775 +0.01(+0.66%)
Sep 04, 2019 2.055 2.065 2.015 2.049 13,555,850 +0.05(+2.36%)
Sep 03, 2019 2.022 2.022 1.971 2.001 35,814,328 -0.05(-2.62%)
Aug 30, 2019 2.028 2.082 2.015 2.055 20,633,368 +0.05(+2.69%)
Aug 29, 2019 1.927 2.022 1.921 2.001 25,169,736 +0.09(+4.58%)
Aug 28, 2019 1.867 1.921 1.850 1.914 14,417,388 +0.03(+1.79%)
Aug 27, 2019 1.927 1.948 1.840 1.880 21,967,848 -0.04(-2.11%)
Aug 26, 2019 1.961 1.971 1.894 1.921 16,098,261 -0.05(-2.40%)
Aug 23, 2019 2.049 2.103 1.954 1.968 12,538,119 -0.08(-3.95%)
Aug 22, 2019 2.069 2.076 2.015 2.049 15,370,812 -0.02(-0.98%)
Aug 21, 2019 2.015 2.082 2.001 2.069 18,243,050 +0.05(+2.68%)
Aug 20, 2019 1.981 2.062 1.958 2.015 11,685,210 +0.01(+0.67%)
Aug 19, 2019 2.109 2.116 1.968 2.001 8,950,985 -0.08(-3.98%)
Aug 16, 2019 2.051 2.091 2.031 2.084 13,198,590 +0.04(+1.97%)
Aug 15, 2019 2.078 2.078 1.957 2.044 15,474,642 -0.04(-1.93%)
Aug 14, 2019 2.131 2.145 2.064 2.084 12,221,877 -0.13(-5.76%)
Aug 13, 2019 2.125 2.232 2.105 2.212 14,821,674 +0.09(+4.10%)
Aug 12, 2019 2.165 2.165 2.125 2.125 10,033,171 -0.11(-4.80%)
Aug 09, 2019 2.239 2.272 2.198 2.232 11,715,105 -0.03(-1.19%)
Aug 08, 2019 2.212 2.265 2.198 2.259 21,835,022 +0.09(+4.33%)
Aug 07, 2019 2.138 2.165 2.091 2.165 24,809,768 -0.03(-1.52%)
Aug 06, 2019 2.225 2.225 2.145 2.198 17,688,954 +0.00(+0.00%)
Aug 05, 2019 2.225 2.232 2.172 2.198 16,238,691 -0.11(-4.65%)
Aug 02, 2019 2.319 2.332 2.272 2.306 12,285,343 -0.01(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.