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 (%)
Jul 31, 2018 2.923 2.955 2.838 2.864 12,921,524 -0.08(-2.66%)
Jul 30, 2018 2.949 2.962 2.910 2.942 6,721,798 +0.03(+1.12%)
Jul 27, 2018 2.851 2.929 2.841 2.910 11,861,349 +0.10(+3.71%)
Jul 26, 2018 2.871 2.871 2.786 2.806 12,210,883 -0.09(-3.15%)
Jul 25, 2018 2.897 2.926 2.841 2.897 13,767,798 +0.01(+0.23%)
Jul 24, 2018 2.910 2.929 2.858 2.890 14,639,801 +0.10(+3.74%)
Jul 23, 2018 2.773 2.806 2.760 2.786 10,174,425 +0.04(+1.42%)
Jul 20, 2018 2.760 2.799 2.734 2.747 16,942,310 +0.08(+3.18%)
Jul 19, 2018 2.649 2.669 2.588 2.662 11,030,197 -0.07(-2.62%)
Jul 18, 2018 2.734 2.773 2.682 2.734 11,739,620 +0.03(+1.20%)
Jul 17, 2018 2.630 2.747 2.617 2.701 13,507,491 +0.08(+3.23%)
Jul 16, 2018 2.584 2.626 2.539 2.617 11,752,400 +0.01(+0.50%)
Jul 13, 2018 2.604 2.640 2.568 2.604 4,881,962 +0.00(+0.00%)
Jul 12, 2018 2.519 2.623 2.500 2.604 12,743,689 +0.11(+4.44%)
Jul 11, 2018 2.539 2.558 2.461 2.493 15,484,189 -0.10(-3.77%)
Jul 10, 2018 2.630 2.640 2.555 2.591 20,075,770 -0.01(-0.50%)
Jul 09, 2018 2.584 2.643 2.558 2.604 10,969,751 +0.04(+1.52%)
Jul 06, 2018 2.461 2.610 2.448 2.565 29,499,108 +0.08(+3.41%)
Jul 05, 2018 2.474 2.519 2.395 2.480 32,357,770 +0.14(+6.13%)
Jul 03, 2018 2.337 2.337 2.337 0 +0.05(+1.99%)
Jul 02, 2018 2.259 2.324 2.252 2.291 11,572,648 -0.01(-0.57%)
Jun 29, 2018 2.384 2.278 2.304 15,378,228 -0.03(-1.39%)
Jun 28, 2018 2.265 2.363 2.223 2.337 26,174,980 +0.09(+4.06%)
Jun 27, 2018 2.291 2.330 2.190 2.246 17,417,650 -0.04(-1.71%)
Jun 26, 2018 2.363 2.369 2.278 2.285 12,595,652 -0.10(-4.10%)
Jun 25, 2018 2.448 2.454 2.317 2.382 16,756,379 -0.07(-2.66%)
Jun 22, 2018 2.467 2.470 2.369 2.448 16,208,630 +0.05(+1.90%)
Jun 21, 2018 2.506 2.526 2.389 2.402 13,748,207 -0.12(-4.90%)
Jun 20, 2018 2.480 2.561 2.428 2.526 31,257,696 +0.11(+4.58%)
Jun 19, 2018 2.382 2.451 2.345 2.415 22,662,468 -0.03(-1.33%)
Jun 18, 2018 2.382 2.461 2.350 2.448 13,589,888 +0.03(+1.08%)
Jun 15, 2018 2.435 2.363 2.422 12,937,862 -0.01(-0.53%)
Jun 14, 2018 2.532 2.545 2.409 2.435 9,593,292 -0.10(-3.86%)
Jun 13, 2018 2.519 2.571 2.448 2.532 16,050,451 +0.00(+0.00%)
Jun 12, 2018 2.506 2.558 2.487 2.532 11,637,154 +0.05(+2.10%)
Jun 11, 2018 2.584 2.588 2.467 2.480 13,884,590 -0.02(-0.78%)
Jun 08, 2018 2.513 2.568 2.402 2.500 16,322,993 +0.03(+1.32%)
Jun 07, 2018 2.643 2.649 2.291 2.467 35,316,688 -0.25(-9.33%)
Jun 06, 2018 2.688 2.721 17,768,620 -0.04(-1.42%)
Jun 05, 2018 2.812 2.851 2.734 2.760 22,618,990 -0.01(-0.24%)
Jun 04, 2018 2.695 2.773 2.675 2.767 24,661,278 +0.10(+3.91%)
Jun 01, 2018 2.610 2.669 2.539 2.662 26,253,180 +0.10(+4.07%)
May 31, 2018 2.597 2.640 2.555 2.558 10,128,634 -0.01(-0.25%)
May 30, 2018 2.623 2.636 2.526 2.565 24,778,422 -0.04(-1.50%)
May 29, 2018 2.656 2.740 2.597 2.604 30,928,510 -0.21(-7.62%)
May 25, 2018 2.819 2.819 2.819 0 -0.12(-3.99%)
May 24, 2018 2.929 2.981 2.916 2.936 32,776,094 -0.03(-1.10%)
May 23, 2018 2.955 2.994 2.910 2.968 8,416,414 -0.03(-0.84%)
May 22, 2018 3.007 3.071 2.955 2.994 13,632,838 -0.01(-0.43%)
May 21, 2018 3.117 3.136 2.994 3.007 11,914,280 -0.04(-1.28%)
May 18, 2018 3.084 3.136 3.023 3.045 7,941,910 -0.07(-2.29%)
May 17, 2018 3.175 3.237 3.100 3.117 14,228,881 -0.08(-2.63%)
May 16, 2018 3.168 3.214 3.143 3.201 13,461,082 +0.06(+2.07%)
May 15, 2018 3.026 3.136 3.013 3.136 12,406,288 +0.01(+0.41%)
May 14, 2018 3.214 3.220 3.113 3.123 7,347,990 -0.03(-0.82%)
May 11, 2018 3.194 3.272 3.139 3.149 11,631,517 -0.09(-2.80%)
May 10, 2018 3.181 3.259 3.168 3.240 16,478,365 +0.14(+4.38%)
May 09, 2018 3.065 3.104 3.026 3.104 17,159,708 +0.17(+5.74%)
May 08, 2018 2.935 2.981 2.867 2.935 17,313,410 -0.01(-0.44%)
May 07, 2018 3.065 3.071 2.942 2.948 10,693,481 -0.10(-3.40%)
May 04, 2018 2.994 3.091 2.994 3.052 5,633,766 +0.06(+2.17%)
May 03, 2018 2.948 3.026 2.926 2.987 12,221,653 +0.05(+1.54%)
May 02, 2018 3.019 3.026 2.929 2.942 7,277,741 -0.03(-0.87%)
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.