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

Gerdau S.A. ADR (NY: GGB )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 3.615 3.666 3.467 3.529 11,984,645 -0.03(-0.88%)
Nov 29, 2021 3.623 3.623 3.549 3.560 7,520,435 +0.01(+0.22%)
Nov 26, 2021 3.529 3.557 3.467 3.553 6,616,527 -0.05(-1.30%)
Nov 24, 2021 3.506 3.611 3.498 3.599 8,011,828 +0.06(+1.77%)
Nov 23, 2021 3.592 3.619 3.486 3.537 10,154,741 +0.02(+0.67%)
Nov 22, 2021 3.482 3.568 3.463 3.514 11,553,894 +0.09(+2.74%)
Nov 19, 2021 3.428 3.475 3.408 3.420 8,955,796 +0.04(+1.15%)
Nov 18, 2021 3.482 3.396 3.381 3.381 8,731,920 -0.17(-4.83%)
Nov 17, 2021 3.615 3.639 3.521 3.553 8,088,900 -0.04(-1.09%)
Nov 16, 2021 3.599 3.615 3.537 3.592 8,680,233 -0.01(-0.22%)
Nov 15, 2021 3.631 3.646 3.553 3.599 3,646,134 -0.02(-0.43%)
Nov 12, 2021 3.553 3.685 3.545 3.615 15,908,697 +0.02(+0.43%)
Nov 11, 2021 3.537 3.639 3.529 3.599 11,728,477 +0.26(+7.71%)
Nov 10, 2021 3.365 3.342 6,093,164 -0.05(-1.61%)
Nov 09, 2021 3.389 3.432 3.328 3.396 12,148,539 +0.07(+2.11%)
Nov 08, 2021 3.279 3.381 3.270 3.326 14,318,016 +0.10(+3.00%)
Nov 05, 2021 3.288 3.302 3.208 3.229 11,833,221 -0.05(-1.56%)
Nov 04, 2021 3.339 3.364 3.251 3.280 11,087,034 -0.05(-1.53%)
Nov 03, 2021 3.324 3.394 3.288 3.331 15,958,828 +0.01(+0.44%)
Nov 02, 2021 3.339 3.353 3.289 3.317 8,045,060 -0.09(-2.57%)
Nov 01, 2021 3.390 3.368 3.339 3.404 8,050,641 -0.04(-1.27%)
Oct 29, 2021 3.463 3.521 3.423 3.448 11,380,744 -0.06(-1.66%)
Oct 28, 2021 3.543 3.579 3.492 3.506 7,725,663 -0.05(-1.43%)
Oct 27, 2021 3.696 3.703 3.528 3.557 21,917,716 -0.09(-2.40%)
Oct 26, 2021 3.645 3.652 3.645 12,402,748 +0.00(+0.00%)
Oct 25, 2021 3.470 3.670 3.463 3.645 9,961,239 +0.23(+6.84%)
Oct 22, 2021 3.397 3.448 3.295 3.412 16,011,439 +0.01(+0.43%)
Oct 21, 2021 3.470 3.474 3.277 3.397 11,922,851 -0.17(-4.70%)
Oct 20, 2021 3.543 3.627 3.528 3.565 9,673,800 -0.03(-0.81%)
Oct 19, 2021 3.711 3.711 3.554 3.594 12,490,235 -0.12(-3.14%)
Oct 18, 2021 3.623 3.718 3.579 3.711 8,503,964 -0.02(-0.59%)
Oct 15, 2021 3.689 3.767 3.681 3.732 9,717,570 +0.04(+0.99%)
Oct 14, 2021 3.652 3.732 3.619 3.696 12,679,513 +0.07(+1.81%)
Oct 13, 2021 3.506 3.663 3.506 3.630 9,762,568 +0.09(+2.47%)
Oct 12, 2021 3.572 3.616 3.536 3.543 3,557,449 -0.01(-0.21%)
Oct 11, 2021 3.645 3.674 3.543 3.550 9,335,040 -0.02(-0.61%)
Oct 08, 2021 3.630 3.656 3.565 3.572 5,601,152 +0.04(+1.03%)
Oct 07, 2021 3.463 3.598 3.455 3.536 14,967,337 +0.05(+1.46%)
Oct 06, 2021 3.506 3.557 3.401 3.485 14,590,426 -0.08(-2.25%)
Oct 05, 2021 3.645 3.667 3.561 3.565 11,041,324 -0.05(-1.41%)
Oct 04, 2021 3.660 3.740 3.605 3.616 12,229,401 -0.12(-3.12%)
Oct 01, 2021 3.660 3.762 3.623 3.732 19,642,404 +0.15(+4.06%)
Sep 30, 2021 3.587 3.729 3.572 3.587 17,324,374 +0.12(+3.36%)
Sep 29, 2021 3.514 3.514 3.412 3.470 22,902,598 +0.06(+1.69%)
Sep 28, 2021 3.513 3.520 3.394 3.412 26,238,002 -0.15(-4.23%)
Sep 27, 2021 3.535 3.614 3.491 3.563 27,270,836 +0.01(+0.40%)
Sep 24, 2021 3.513 3.592 3.499 3.549 17,609,142 -0.07(-1.98%)
Sep 23, 2021 3.384 3.664 3.376 3.621 27,677,302 +0.21(+6.11%)
Sep 22, 2021 3.456 3.524 3.405 3.412 19,510,604 +0.17(+5.09%)
Sep 21, 2021 3.247 3.262 3.143 3.247 13,767,909 +0.00(+0.00%)
Sep 20, 2021 3.218 3.251 3.118 3.247 18,654,164 -0.08(-2.38%)
Sep 17, 2021 3.456 3.473 3.319 3.326 18,291,852 -0.23(-6.46%)
Sep 16, 2021 3.657 3.671 3.535 3.556 12,451,753 -0.16(-4.26%)
Sep 15, 2021 3.714 3.757 3.685 3.714 15,867,281 -0.04(-0.96%)
Sep 14, 2021 3.793 3.793 3.707 3.750 9,333,629 -0.01(-0.38%)
Sep 13, 2021 3.829 3.836 3.728 3.764 12,695,852 +0.08(+2.14%)
Sep 10, 2021 3.800 3.847 3.685 3.685 6,360,265 -0.06(-1.54%)
Sep 09, 2021 3.700 3.793 3.635 3.743 15,794,732 +0.14(+3.78%)
Sep 08, 2021 3.829 3.833 3.599 3.606 21,458,534 -0.22(-5.82%)
Sep 07, 2021 3.808 3.879 3.772 3.829 6,590,487 +0.09(+2.30%)
Sep 03, 2021 3.829 3.847 3.743 3.743 9,665,314 -0.03(-0.76%)
Sep 02, 2021 3.865 3.908 3.750 3.772 19,502,896 -0.11(-2.78%)
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.