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 (%)
Apr 30, 2019 2.427 2.450 2.380 2.387 12,052,271 -0.03(-1.38%)
Apr 29, 2019 2.433 2.447 2.407 2.420 9,547,556 -0.01(-0.27%)
Apr 26, 2019 2.453 2.471 2.413 2.427 11,920,042 -0.01(-0.55%)
Apr 25, 2019 2.427 2.470 2.400 2.440 12,512,227 +0.01(+0.55%)
Apr 24, 2019 2.480 2.483 2.407 2.427 17,497,174 -0.06(-2.41%)
Apr 23, 2019 2.520 2.540 2.487 2.487 17,534,826 -0.04(-1.58%)
Apr 22, 2019 2.553 2.566 2.507 2.527 8,002,842 -0.01(-0.52%)
Apr 18, 2019 2.580 2.593 2.520 2.540 12,378,719 -0.01(-0.52%)
Apr 17, 2019 2.620 2.640 2.507 2.553 18,806,172 -0.04(-1.54%)
Apr 16, 2019 2.513 2.640 2.513 2.593 24,026,190 +0.04(+1.57%)
Apr 15, 2019 2.607 2.607 2.540 2.553 14,453,392 -0.03(-1.03%)
Apr 12, 2019 2.613 2.657 2.560 2.580 13,880,892 -0.05(-1.78%)
Apr 11, 2019 2.700 2.727 2.620 2.627 15,522,330 -0.09(-3.43%)
Apr 10, 2019 2.707 2.727 2.667 2.720 15,035,980 +0.01(+0.25%)
Apr 09, 2019 2.713 2.720 2.653 2.713 29,469,210 -0.05(-1.69%)
Apr 08, 2019 2.753 2.780 2.722 2.760 11,021,206 +0.03(+1.22%)
Apr 05, 2019 2.787 2.813 2.707 2.727 16,653,201 -0.09(-3.08%)
Apr 04, 2019 2.747 2.824 2.733 2.813 14,458,526 +0.05(+1.93%)
Apr 03, 2019 2.827 2.867 2.747 2.760 21,993,618 -0.02(-0.72%)
Apr 02, 2019 2.800 2.827 2.743 2.780 20,535,546 +0.01(+0.48%)
Apr 01, 2019 2.673 2.813 2.667 2.767 33,441,628 +0.18(+6.96%)
Mar 29, 2019 2.587 2.653 2.573 2.587 19,188,072 +0.05(+1.84%)
Mar 28, 2019 2.493 2.553 2.460 2.540 18,247,702 +0.04(+1.60%)
Mar 27, 2019 2.560 2.580 2.487 2.500 24,638,672 -0.13(-5.06%)
Mar 26, 2019 2.633 2.650 2.580 2.633 11,971,539 +0.05(+1.80%)
Mar 25, 2019 2.567 2.627 2.560 2.587 14,150,007 +0.02(+0.78%)
Mar 22, 2019 2.673 2.693 2.560 2.567 14,123,580 -0.20(-7.23%)
Mar 21, 2019 2.827 2.840 2.713 2.767 23,030,350 -0.04(-1.43%)
Mar 20, 2019 2.793 2.860 2.763 2.807 18,343,834 +0.00(+0.00%)
Mar 19, 2019 2.767 2.860 2.757 2.807 27,158,384 +0.05(+1.94%)
Mar 18, 2019 2.673 2.773 2.667 2.753 33,899,056 +0.10(+3.77%)
Mar 15, 2019 2.580 2.673 2.573 2.653 19,597,400 +0.09(+3.38%)
Mar 14, 2019 2.627 2.647 2.553 2.567 19,110,356 -0.06(-2.28%)
Mar 13, 2019 2.580 2.646 2.573 2.627 12,447,237 +0.04(+1.55%)
Mar 12, 2019 2.600 2.620 2.587 2.587 9,785,416 -0.03(-1.02%)
Mar 11, 2019 2.587 2.613 2.533 2.613 21,938,560 +0.07(+2.62%)
Mar 08, 2019 2.513 2.553 2.493 2.547 12,060,435 -0.01(-0.36%)
Mar 07, 2019 2.583 2.596 2.523 2.556 23,235,538 -0.04(-1.53%)
Mar 06, 2019 2.695 2.722 2.596 2.596 12,504,993 -0.10(-3.69%)
Mar 05, 2019 2.682 2.735 2.669 2.695 5,181,404 +0.01(+0.25%)
Mar 04, 2019 2.622 2.688 2.616 2.688 9,772,821 +0.06(+2.27%)
Mar 01, 2019 2.655 2.682 2.629 2.629 7,906,598 -0.05(-1.98%)
Feb 28, 2019 2.748 2.761 2.669 2.682 13,756,730 -0.09(-3.11%)
Feb 27, 2019 2.735 2.768 2.722 2.768 15,400,380 +0.02(+0.72%)
Feb 26, 2019 2.722 2.755 2.715 2.748 12,112,453 +0.03(+0.97%)
Feb 25, 2019 2.708 2.748 2.695 2.722 15,531,131 +0.04(+1.48%)
Feb 22, 2019 2.708 2.715 2.649 2.682 15,717,151 +0.01(+0.50%)
Feb 21, 2019 2.702 2.735 2.649 2.669 40,529,868 -0.15(-5.40%)
Feb 20, 2019 2.761 2.834 2.755 2.821 22,881,308 +0.05(+1.67%)
Feb 19, 2019 2.748 2.821 2.748 2.775 12,393,471 -0.02(-0.71%)
Feb 15, 2019 2.801 2.828 2.761 2.794 17,809,932 -0.03(-0.94%)
Feb 14, 2019 2.722 2.847 2.702 2.821 31,677,872 +0.07(+2.40%)
Feb 13, 2019 2.775 2.814 2.741 2.755 20,757,044 -0.02(-0.72%)
Feb 12, 2019 2.741 2.794 2.735 2.775 14,322,351 +0.05(+1.95%)
Feb 11, 2019 2.695 2.741 2.655 2.722 21,038,228 +0.03(+0.98%)
Feb 08, 2019 2.675 2.722 2.649 2.695 12,225,659 -0.01(-0.25%)
Feb 07, 2019 2.775 2.788 2.682 2.702 13,159,882 -0.04(-1.45%)
Feb 06, 2019 2.794 2.828 2.728 2.741 14,934,628 -0.13(-4.61%)
Feb 05, 2019 2.874 2.907 2.854 2.874 10,435,943 +0.02(+0.70%)
Feb 04, 2019 2.814 2.887 2.794 2.854 7,898,386 +0.00(+0.00%)
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.