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

Gerdau S.A. ADR (NY: GGB )

3.760 -0.080 (-2.08%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 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 (%)
Feb 28, 2018 3.415 3.434 3.227 3.234 29,155,548 -0.06(-1.77%)
Feb 27, 2018 3.402 3.415 3.279 3.292 13,630,117 -0.10(-3.05%)
Feb 26, 2018 3.402 3.318 3.395 12,725,536 +0.09(+2.74%)
Feb 23, 2018 3.208 3.305 3.201 3.305 13,457,150 +0.12(+3.65%)
Feb 22, 2018 3.182 3.188 17,450,412 +0.00(+0.00%)
Feb 21, 2018 3.279 3.321 3.182 3.188 30,379,708 +0.01(+0.20%)
Feb 20, 2018 3.221 3.279 3.143 3.182 24,372,324 -0.05(-1.40%)
Feb 16, 2018 3.227 3.227 3.227 0 +0.21(+6.85%)
Feb 15, 2018 3.007 3.027 2.962 3.020 13,846,458 +0.02(+0.65%)
Feb 14, 2018 2.794 3.020 2.768 3.001 14,766,462 +0.16(+5.69%)
Feb 13, 2018 2.807 2.872 2.800 2.839 5,604,656 +0.02(+0.69%)
Feb 12, 2018 2.775 2.872 2.755 2.820 9,652,350 +0.05(+1.63%)
Feb 09, 2018 2.716 2.794 2.619 2.775 15,795,384 +0.10(+3.87%)
Feb 08, 2018 2.826 2.826 2.690 2.671 14,285,275 -0.10(-3.50%)
Feb 07, 2018 2.852 2.897 2.755 2.768 12,331,217 -0.10(-3.60%)
Feb 06, 2018 2.710 2.910 2.697 2.872 24,267,704 +0.13(+4.72%)
Feb 05, 2018 2.859 2.885 2.665 2.742 26,330,938 -0.12(-4.29%)
Feb 02, 2018 2.943 3.001 2.859 2.865 46,957,240 -0.07(-2.42%)
Feb 01, 2018 2.949 3.033 2.910 2.936 28,786,806 +0.04(+1.34%)
Jan 31, 2018 3.072 3.091 2.894 2.897 34,346,700 -0.08(-2.61%)
Jan 30, 2018 2.943 2.988 2.936 2.975 13,789,546 +0.01(+0.44%)
Jan 29, 2018 3.007 3.027 2.949 2.962 12,766,511 -0.07(-2.35%)
Jan 26, 2018 2.930 3.069 2.923 3.033 14,709,558 +0.10(+3.53%)
Jan 25, 2018 2.904 3.053 2.897 2.930 13,905,578 +0.01(+0.22%)
Jan 24, 2018 2.859 2.943 2.839 2.923 24,839,430 +0.17(+6.10%)
Jan 23, 2018 2.723 2.774 2.703 2.755 16,447,848 -0.07(-2.52%)
Jan 22, 2018 2.846 2.891 2.813 2.826 13,342,700 -0.03(-1.13%)
Jan 19, 2018 2.859 2.885 2.768 2.859 22,044,026 -0.02(-0.67%)
Jan 18, 2018 3.027 3.046 2.854 2.878 24,479,464 -0.13(-4.30%)
Jan 17, 2018 2.904 3.046 2.885 3.007 23,564,558 +0.08(+2.88%)
Jan 16, 2018 2.982 2.994 2.897 2.923 22,427,760 -0.09(-3.00%)
Jan 12, 2018 3.014 3.014 3.014 0 +0.02(+0.65%)
Jan 11, 2018 2.820 3.033 2.807 2.994 35,198,208 +0.23(+8.18%)
Jan 10, 2018 2.723 2.813 2.703 2.768 26,487,834 -0.03(-0.93%)
Jan 09, 2018 2.755 2.833 2.729 2.794 67,420,208 +0.01(+0.46%)
Jan 08, 2018 2.690 2.787 2.678 2.781 24,193,732 +0.10(+3.86%)
Jan 05, 2018 2.671 2.690 2.632 2.678 18,801,350 +0.00(+0.00%)
Jan 04, 2018 2.652 2.723 2.632 2.678 18,625,982 +0.10(+3.76%)
Jan 03, 2018 2.581 2.639 2.555 2.581 10,299,243 +0.03(+1.27%)
Jan 02, 2018 2.509 2.555 2.477 2.548 9,548,256 +0.14(+5.91%)
Dec 29, 2017 2.406 2.406 2.406 0 -0.01(-0.53%)
Dec 28, 2017 2.380 2.425 2.361 2.419 8,139,476 +0.03(+1.08%)
Dec 27, 2017 2.419 2.438 2.374 2.393 5,775,082 -0.02(-0.80%)
Dec 26, 2017 2.399 2.438 2.387 2.412 7,086,900 +0.01(+0.54%)
Dec 22, 2017 2.393 2.412 2.374 2.399 5,423,118 -0.02(-0.80%)
Dec 21, 2017 2.354 2.419 2.348 2.419 8,291,303 +0.05(+1.91%)
Dec 20, 2017 2.367 2.406 2.367 2.374 8,342,169 +0.02(+0.82%)
Dec 19, 2017 2.328 2.361 2.309 2.354 5,280,093 +0.01(+0.55%)
Dec 18, 2017 2.341 2.367 2.302 2.341 6,400,869 +0.05(+1.97%)
Dec 15, 2017 2.309 2.328 2.283 2.296 9,581,448 +0.05(+2.01%)
Dec 14, 2017 2.231 2.286 2.225 2.251 5,194,976 -0.02(-0.85%)
Dec 13, 2017 2.315 2.335 2.238 2.270 10,035,282 -0.07(-3.04%)
Dec 12, 2017 2.238 2.354 2.238 2.341 9,249,413 +0.07(+3.13%)
Dec 11, 2017 2.289 2.322 2.267 2.270 9,266,709 +0.01(+0.57%)
Dec 08, 2017 2.218 2.283 2.167 2.257 20,463,122 +0.05(+2.05%)
Dec 07, 2017 2.089 2.218 2.089 2.212 31,036,002 +0.02(+0.89%)
Dec 06, 2017 2.186 2.199 2.154 2.192 4,631,814 +0.01(+0.59%)
Dec 05, 2017 2.231 2.238 2.180 2.180 6,387,214 -0.03(-1.46%)
Dec 04, 2017 2.205 2.244 2.192 2.212 6,570,987 +0.06(+3.01%)
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.