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 (%)
Jul 29, 2022 3.720 3.840 3.720 3.792 21,661,278 +0.02(+0.43%)
Jul 28, 2022 3.776 3.816 3.692 3.776 15,059,481 +0.10(+2.62%)
Jul 27, 2022 3.664 3.704 3.575 3.680 18,559,032 +0.04(+1.10%)
Jul 26, 2022 3.656 3.676 3.567 3.640 13,774,115 +0.00(+0.00%)
Jul 25, 2022 3.583 3.672 3.547 3.640 18,472,798 +0.16(+4.62%)
Jul 22, 2022 3.632 3.680 3.471 3.479 16,624,218 -0.03(-0.92%)
Jul 21, 2022 3.463 3.523 3.401 3.511 20,155,722 +0.00(+0.00%)
Jul 20, 2022 3.503 3.559 3.447 3.511 16,041,090 -0.06(-1.58%)
Jul 19, 2022 3.479 3.591 3.463 3.567 13,565,927 +0.10(+2.78%)
Jul 18, 2022 3.543 3.598 3.439 3.471 20,676,386 -0.02(-0.69%)
Jul 15, 2022 3.310 3.503 3.286 3.495 33,244,618 +0.22(+6.88%)
Jul 14, 2022 3.318 3.318 3.230 3.270 24,314,622 -0.20(-5.79%)
Jul 13, 2022 3.399 3.551 3.374 3.471 20,785,564 +0.08(+2.37%)
Jul 12, 2022 3.326 3.475 3.310 3.391 23,194,062 -0.03(-0.94%)
Jul 11, 2022 3.423 3.491 3.415 3.423 17,492,460 -0.14(-3.84%)
Jul 08, 2022 3.615 3.615 3.487 3.559 18,040,660 +0.03(+0.91%)
Jul 07, 2022 3.471 3.559 3.463 3.527 36,186,500 +0.23(+7.07%)
Jul 06, 2022 3.246 3.318 3.166 3.294 23,166,780 +0.03(+0.99%)
Jul 05, 2022 3.262 3.270 3.174 3.262 25,403,734 -0.12(-3.56%)
Jul 01, 2022 3.342 3.411 3.238 3.382 21,118,492 -0.06(-1.86%)
Jun 30, 2022 3.455 3.516 3.374 3.447 24,926,650 -0.12(-3.38%)
Jun 29, 2022 3.615 3.624 3.527 3.567 16,726,628 -0.01(-0.22%)
Jun 28, 2022 3.672 3.712 3.543 3.575 24,002,070 -0.04(-1.11%)
Jun 27, 2022 3.583 3.688 3.559 3.615 23,685,076 +0.08(+2.27%)
Jun 24, 2022 3.479 3.583 3.411 3.535 25,718,970 +0.14(+4.02%)
Jun 23, 2022 3.615 3.619 3.350 3.399 36,949,500 -0.14(-3.86%)
Jun 22, 2022 3.519 3.599 3.483 3.535 24,757,468 -0.17(-4.56%)
Jun 21, 2022 3.728 3.768 3.672 3.704 22,319,632 +0.02(+0.44%)
Jun 17, 2022 3.768 3.832 3.648 3.688 46,653,088 -0.13(-3.37%)
Jun 16, 2022 3.961 3.993 3.760 3.816 13,674,657 -0.21(-5.19%)
Jun 15, 2022 3.993 4.102 3.946 4.025 32,945,236 +0.07(+1.83%)
Jun 14, 2022 4.057 4.057 3.929 3.953 15,831,959 -0.10(-2.57%)
Jun 13, 2022 4.178 4.202 3.969 4.057 22,412,698 -0.35(-8.01%)
Jun 10, 2022 4.339 4.459 4.286 4.411 22,933,046 -0.08(-1.79%)
Jun 09, 2022 4.644 4.644 4.491 4.491 21,388,924 -0.24(-5.09%)
Jun 08, 2022 4.989 4.997 4.724 4.732 25,301,368 -0.31(-6.21%)
Jun 07, 2022 4.981 5.046 4.929 5.046 16,555,870 -0.01(-0.16%)
Jun 06, 2022 5.126 5.134 5.013 5.054 13,218,554 +0.01(+0.16%)
Jun 03, 2022 5.021 5.094 4.989 5.046 13,482,914 -0.03(-0.63%)
Jun 02, 2022 4.949 5.134 4.936 5.078 17,120,042 +0.22(+4.46%)
Jun 01, 2022 4.933 4.949 4.841 4.861 17,539,152 -0.04(-0.82%)
May 31, 2022 4.981 5.001 4.837 4.901 13,243,187 -0.06(-1.29%)
May 27, 2022 4.933 5.020 4.909 4.965 16,471,002 +0.07(+1.48%)
May 26, 2022 4.772 4.909 4.756 4.893 21,367,374 +0.10(+2.01%)
May 25, 2022 4.748 4.821 4.708 4.797 19,300,632 -0.02(-0.50%)
May 24, 2022 4.740 4.837 4.624 4.821 15,698,492 +0.03(+0.67%)
May 23, 2022 4.756 4.861 4.732 4.788 16,196,645 +0.18(+3.83%)
May 20, 2022 4.556 4.640 4.491 4.612 21,522,330 +0.22(+5.13%)
May 19, 2022 4.298 4.467 4.286 4.387 18,292,010 +0.17(+4.00%)
May 18, 2022 4.403 4.419 4.206 4.218 16,266,839 -0.31(-6.75%)
May 17, 2022 4.539 4.596 4.471 4.523 13,534,836 +0.16(+3.66%)
May 16, 2022 4.332 4.419 4.301 4.364 16,649,320 +0.06(+1.46%)
May 13, 2022 4.167 4.344 4.167 4.301 19,971,618 +0.15(+3.60%)
May 12, 2022 4.065 4.195 4.018 4.152 31,950,052 +0.06(+1.34%)
May 11, 2022 4.112 4.234 4.045 4.096 20,991,220 +0.09(+2.36%)
May 10, 2022 4.128 4.152 3.892 4.002 23,937,446 -0.17(-3.96%)
May 09, 2022 4.183 4.258 4.122 4.167 26,062,814 -0.16(-3.64%)
May 06, 2022 4.285 4.450 4.183 4.324 26,365,074 -0.04(-0.90%)
May 05, 2022 4.372 4.454 4.112 4.364 32,943,430 +0.01(+0.18%)
May 04, 2022 4.246 4.387 4.167 4.356 22,639,992 -0.01(-0.18%)
May 03, 2022 4.309 4.395 4.254 4.364 22,849,452 +0.11(+2.59%)
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.