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 (%)
Nov 30, 2022 5.261 5.445 5.253 5.349 41,081,452 +0.16(+3.04%)
Nov 29, 2022 5.007 5.200 4.998 5.191 20,797,212 +0.39(+8.03%)
Nov 28, 2022 4.735 4.875 4.718 4.805 12,913,212 -0.06(-1.26%)
Nov 25, 2022 4.911 4.963 4.823 4.867 6,517,929 +0.05(+1.09%)
Nov 23, 2022 4.709 4.814 4.669 4.814 13,253,074 +0.04(+0.92%)
Nov 22, 2022 4.700 4.788 4.647 4.770 22,022,560 +0.13(+2.90%)
Nov 21, 2022 4.554 4.648 4.490 4.636 17,147,576 +0.08(+1.79%)
Nov 18, 2022 4.644 4.652 4.509 4.554 16,832,952 -0.04(-0.89%)
Nov 17, 2022 4.530 4.603 4.459 4.595 20,833,792 -0.06(-1.23%)
Nov 16, 2022 4.750 4.815 4.595 4.652 16,241,103 -0.18(-3.71%)
Nov 15, 2022 4.831 4.896 4.803 4.831 10,050,576 +0.03(+0.68%)
Nov 14, 2022 4.750 4.888 4.733 4.799 22,277,046 +0.03(+0.68%)
Nov 11, 2022 4.554 4.803 4.530 4.766 29,298,922 +0.42(+9.76%)
Nov 10, 2022 4.359 4.436 4.269 4.342 21,290,456 -0.14(-3.09%)
Nov 09, 2022 4.473 4.579 4.424 4.481 22,471,538 +0.16(+3.77%)
Nov 08, 2022 4.212 4.359 4.204 4.318 18,467,518 +0.11(+2.51%)
Nov 07, 2022 4.285 4.310 4.163 4.212 18,666,572 -0.13(-3.00%)
Nov 04, 2022 4.351 4.446 4.269 4.342 15,778,876 +0.27(+6.60%)
Nov 03, 2022 4.033 4.131 4.004 4.074 10,223,203 +0.08(+2.04%)
Nov 02, 2022 4.179 3.984 3.992 7,989,201 -0.19(-4.48%)
Nov 01, 2022 4.106 4.220 4.029 4.179 20,940,220 +0.12(+3.01%)
Oct 31, 2022 3.878 4.094 3.858 4.057 17,000,058 +0.13(+3.32%)
Oct 28, 2022 3.968 3.988 3.784 3.927 23,701,734 -0.15(-3.60%)
Oct 27, 2022 4.016 4.163 3.947 4.074 18,078,866 +0.02(+0.60%)
Oct 26, 2022 4.049 4.139 4.008 4.049 16,231,050 -0.03(-0.80%)
Oct 25, 2022 4.082 4.159 4.057 4.082 11,194,161 -0.06(-1.38%)
Oct 24, 2022 4.131 4.171 4.082 4.139 12,752,649 -0.10(-2.31%)
Oct 21, 2022 4.098 4.298 4.069 4.236 17,142,494 +0.13(+3.17%)
Oct 20, 2022 3.968 4.163 3.955 4.106 15,218,093 +0.14(+3.49%)
Oct 19, 2022 4.025 4.065 3.959 3.968 11,066,809 -0.07(-1.62%)
Oct 18, 2022 4.057 4.086 3.959 4.033 11,279,448 +0.08(+2.06%)
Oct 17, 2022 3.927 3.992 3.919 3.951 9,649,213 +0.08(+2.11%)
Oct 14, 2022 4.000 4.016 3.845 3.870 11,000,056 -0.15(-3.65%)
Oct 13, 2022 3.902 4.057 3.862 4.016 12,598,184 +0.08(+2.07%)
Oct 12, 2022 4.016 4.016 3.911 3.935 5,633,969 -0.08(-2.03%)
Oct 11, 2022 4.000 4.074 3.959 4.016 9,013,964 +0.01(+0.20%)
Oct 10, 2022 4.049 4.074 4.008 4.008 11,589,801 +0.03(+0.82%)
Oct 07, 2022 3.992 4.094 3.959 3.976 19,682,886 -0.03(-0.81%)
Oct 06, 2022 3.984 4.049 3.968 4.008 11,923,069 +0.03(+0.82%)
Oct 05, 2022 3.984 4.025 3.902 3.976 12,417,961 -0.06(-1.41%)
Oct 04, 2022 4.041 4.106 3.984 4.033 15,485,056 +0.07(+1.85%)
Oct 03, 2022 3.894 4.016 3.870 3.959 14,692,083 +0.28(+7.52%)
Sep 30, 2022 3.552 3.756 3.536 3.682 12,590,793 +0.11(+2.96%)
Sep 29, 2022 3.560 3.597 3.495 3.577 15,793,144 -0.06(-1.57%)
Sep 28, 2022 3.601 3.662 3.589 3.634 13,098,293 +0.01(+0.22%)
Sep 27, 2022 3.577 3.674 3.564 3.625 14,055,110 +0.12(+3.49%)
Sep 26, 2022 3.682 3.719 3.495 3.503 20,295,330 -0.29(-7.53%)
Sep 23, 2022 3.788 3.805 3.711 3.788 16,495,507 -0.14(-3.53%)
Sep 22, 2022 3.886 3.959 3.866 3.927 16,798,464 +0.14(+3.66%)
Sep 21, 2022 3.837 3.902 3.780 3.788 14,615,908 +0.00(+0.00%)
Sep 20, 2022 3.748 3.821 3.739 3.788 17,488,890 -0.06(-1.48%)
Sep 19, 2022 3.552 3.862 3.528 3.845 24,142,110 +0.27(+7.52%)
Sep 16, 2022 3.536 3.601 3.511 3.577 17,627,530 +0.02(+0.46%)
Sep 15, 2022 3.585 3.625 3.536 3.560 15,167,265 -0.03(-0.91%)
Sep 14, 2022 3.691 3.715 3.544 3.593 28,198,954 -0.13(-3.50%)
Sep 13, 2022 3.829 3.886 3.715 3.723 15,401,528 -0.21(-5.38%)
Sep 12, 2022 3.968 3.992 3.894 3.935 14,794,648 +0.03(+0.84%)
Sep 09, 2022 3.780 3.902 3.780 3.902 44,691,368 +0.19(+5.04%)
Sep 08, 2022 3.764 3.813 3.674 3.715 15,112,204 -0.08(-2.15%)
Sep 07, 2022 3.707 3.813 3.617 3.797 12,291,712 +0.05(+1.30%)
Sep 06, 2022 3.829 3.837 3.723 3.748 12,216,354 -0.03(-0.86%)
Sep 02, 2022 3.739 3.837 3.682 3.780 17,109,758 +0.14(+3.80%)
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.