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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 3.739 3.767 3.674 3.674 17,428,772 -0.08(-2.17%)
Aug 30, 2022 3.885 3.893 3.755 3.755 16,630,748 -0.12(-3.15%)
Aug 29, 2022 3.853 3.942 3.836 3.877 12,725,080 +0.02(+0.42%)
Aug 26, 2022 3.975 3.999 3.853 3.861 15,329,072 -0.11(-2.67%)
Aug 25, 2022 3.918 3.967 3.885 3.967 18,046,198 +0.07(+1.67%)
Aug 24, 2022 3.869 3.951 3.853 3.902 20,380,746 -0.06(-1.44%)
Aug 23, 2022 3.747 3.959 3.731 3.959 23,779,648 +0.29(+7.76%)
Aug 22, 2022 3.665 3.714 3.625 3.674 20,457,868 -0.07(-1.96%)
Aug 19, 2022 3.763 3.779 3.686 3.747 22,079,762 -0.08(-2.13%)
Aug 18, 2022 3.926 3.951 3.796 3.828 18,073,634 -0.08(-2.08%)
Aug 17, 2022 3.812 3.942 3.779 3.910 20,698,296 +0.02(+0.63%)
Aug 16, 2022 4.032 4.056 3.804 3.885 25,890,158 -0.16(-3.85%)
Aug 15, 2022 3.977 4.049 3.930 4.041 15,261,961 -0.02(-0.58%)
Aug 12, 2022 4.033 4.104 4.009 4.065 17,911,074 +0.12(+3.01%)
Aug 11, 2022 4.001 4.061 3.938 3.946 18,867,752 -0.05(-1.19%)
Aug 10, 2022 3.993 4.031 3.946 3.993 25,180,552 +0.06(+1.61%)
Aug 09, 2022 3.866 3.930 3.827 3.930 18,728,206 +0.06(+1.43%)
Aug 08, 2022 3.835 3.906 3.811 3.874 21,691,008 +0.06(+1.66%)
Aug 05, 2022 3.676 3.825 3.649 3.811 19,770,348 +0.13(+3.66%)
Aug 04, 2022 3.534 3.724 3.498 3.676 22,689,642 +0.16(+4.50%)
Aug 03, 2022 3.597 3.629 3.482 3.518 18,938,738 -0.17(-4.52%)
Aug 02, 2022 3.621 3.716 3.559 3.684 26,288,846 +0.05(+1.31%)
Aug 01, 2022 3.684 3.700 3.597 3.637 26,292,212 -0.10(-2.75%)
Jul 29, 2022 3.668 3.787 3.668 3.740 21,965,618 +0.02(+0.43%)
Jul 28, 2022 3.724 3.763 3.641 3.724 15,271,066 +0.10(+2.62%)
Jul 27, 2022 3.613 3.653 3.526 3.629 18,819,786 +0.04(+1.10%)
Jul 26, 2022 3.605 3.625 3.518 3.589 13,967,640 +0.00(+0.00%)
Jul 25, 2022 3.534 3.621 3.498 3.589 18,732,340 +0.16(+4.62%)
Jul 22, 2022 3.581 3.629 3.423 3.431 16,857,786 -0.03(-0.92%)
Jul 21, 2022 3.415 3.474 3.354 3.462 20,438,910 +0.00(+0.00%)
Jul 20, 2022 3.454 3.510 3.399 3.462 16,266,466 -0.06(-1.58%)
Jul 19, 2022 3.431 3.542 3.415 3.518 13,756,528 +0.10(+2.78%)
Jul 18, 2022 3.494 3.548 3.391 3.423 20,966,888 -0.02(-0.69%)
Jul 15, 2022 3.264 3.454 3.241 3.447 33,711,704 +0.22(+6.88%)
Jul 14, 2022 3.272 3.272 3.185 3.225 24,656,240 -0.20(-5.79%)
Jul 13, 2022 3.351 3.502 3.328 3.423 21,077,600 +0.08(+2.37%)
Jul 12, 2022 3.280 3.427 3.264 3.344 23,519,936 -0.03(-0.94%)
Jul 11, 2022 3.375 3.443 3.367 3.375 17,738,228 -0.13(-3.84%)
Jul 08, 2022 3.565 3.565 3.439 3.510 18,294,130 +0.03(+0.91%)
Jul 07, 2022 3.423 3.510 3.415 3.478 36,694,916 +0.23(+7.07%)
Jul 06, 2022 3.201 3.272 3.122 3.248 23,492,274 +0.03(+0.99%)
Jul 05, 2022 3.217 3.225 3.130 3.217 25,760,654 -0.12(-3.56%)
Jul 01, 2022 3.296 3.363 3.193 3.336 21,415,206 -0.06(-1.86%)
Jun 30, 2022 3.407 3.468 3.328 3.399 25,276,868 -0.12(-3.38%)
Jun 29, 2022 3.565 3.573 3.478 3.518 16,961,636 -0.01(-0.22%)
Jun 28, 2022 3.621 3.660 3.494 3.526 24,339,298 -0.04(-1.11%)
Jun 27, 2022 3.534 3.637 3.510 3.565 24,017,850 +0.08(+2.27%)
Jun 24, 2022 3.431 3.534 3.363 3.486 26,080,322 +0.13(+4.02%)
Jun 23, 2022 3.565 3.569 3.304 3.351 37,468,640 -0.13(-3.86%)
Jun 22, 2022 3.470 3.550 3.435 3.486 25,105,308 -0.17(-4.56%)
Jun 21, 2022 3.676 3.716 3.621 3.653 22,633,222 +0.02(+0.44%)
Jun 17, 2022 3.716 3.779 3.597 3.637 47,308,560 -0.13(-3.37%)
Jun 16, 2022 3.906 3.938 3.708 3.763 13,866,785 -0.21(-5.19%)
Jun 15, 2022 3.938 4.045 3.891 3.969 33,408,116 +0.07(+1.83%)
Jun 14, 2022 4.001 4.001 3.874 3.898 16,054,397 -0.10(-2.57%)
Jun 13, 2022 4.120 4.144 3.914 4.001 22,727,596 -0.35(-8.01%)
Jun 10, 2022 4.278 4.397 4.227 4.350 23,255,254 -0.08(-1.79%)
Jun 09, 2022 4.580 4.580 4.429 4.429 21,689,438 -0.24(-5.09%)
Jun 08, 2022 4.920 4.928 4.659 4.667 25,656,852 -0.31(-6.21%)
Jun 07, 2022 4.912 4.976 4.861 4.976 16,788,480 -0.01(-0.16%)
Jun 06, 2022 5.055 5.063 4.944 4.984 13,404,274 +0.01(+0.16%)
Jun 03, 2022 4.952 5.023 4.920 4.976 13,672,348 -0.03(-0.63%)
Jun 02, 2022 4.881 5.063 4.868 5.007 17,360,578 +0.21(+4.46%)
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.