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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 4:10 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, 2019 2.479 2.486 2.359 2.386 23,531,426 -0.07(-2.73%)
Jul 30, 2019 2.419 2.473 2.399 2.453 9,226,638 +0.01(+0.55%)
Jul 29, 2019 2.419 2.443 2.399 2.439 5,644,210 +0.03(+1.11%)
Jul 26, 2019 2.412 2.433 2.379 2.412 9,623,473 +0.01(+0.28%)
Jul 25, 2019 2.439 2.439 2.379 2.406 10,851,614 -0.04(-1.64%)
Jul 24, 2019 2.473 2.498 2.439 2.446 4,213,796 -0.04(-1.62%)
Jul 23, 2019 2.506 2.513 2.456 2.486 5,913,619 -0.01(-0.54%)
Jul 22, 2019 2.540 2.553 2.476 2.500 7,926,260 -0.04(-1.58%)
Jul 19, 2019 2.567 2.593 2.520 2.540 7,182,238 -0.03(-1.04%)
Jul 18, 2019 2.573 2.600 2.546 2.567 6,696,199 -0.01(-0.26%)
Jul 17, 2019 2.600 2.613 2.573 2.573 7,047,279 -0.02(-0.78%)
Jul 16, 2019 2.627 2.685 2.590 2.593 18,019,218 -0.05(-1.78%)
Jul 15, 2019 2.627 2.660 2.607 2.640 11,540,966 +0.03(+1.29%)
Jul 12, 2019 2.647 2.654 2.607 2.607 9,646,902 -0.03(-1.27%)
Jul 11, 2019 2.687 2.707 2.603 2.640 17,739,908 -0.07(-2.72%)
Jul 10, 2019 2.721 2.734 2.687 2.714 18,631,120 +0.05(+1.76%)
Jul 09, 2019 2.587 2.674 2.580 2.667 5,311,059 +0.02(+0.76%)
Jul 08, 2019 2.674 2.694 2.647 2.647 6,616,678 -0.02(-0.75%)
Jul 05, 2019 2.640 2.674 2.577 2.667 22,832,320 +0.15(+5.85%)
Jul 03, 2019 2.500 2.546 2.486 2.520 7,091,357 -0.01(-0.27%)
Jul 02, 2019 2.573 2.573 2.500 2.526 14,840,122 -0.07(-2.83%)
Jul 01, 2019 2.667 2.674 2.587 2.600 8,592,960 -0.01(-0.26%)
Jun 28, 2019 2.613 2.634 2.587 2.607 6,568,907 +0.03(+1.04%)
Jun 27, 2019 2.587 2.603 2.530 2.580 6,911,818 -0.01(-0.26%)
Jun 26, 2019 2.573 2.607 2.553 2.587 17,281,764 +0.03(+1.31%)
Jun 25, 2019 2.607 2.620 2.526 2.553 10,634,172 -0.06(-2.31%)
Jun 24, 2019 2.620 2.640 2.613 2.613 5,190,472 -0.01(-0.26%)
Jun 21, 2019 2.607 2.647 2.600 2.620 25,561,270 -0.01(-0.51%)
Jun 20, 2019 2.613 2.640 2.567 2.634 12,953,412 +0.06(+2.34%)
Jun 19, 2019 2.540 2.577 2.496 2.573 14,579,625 +0.06(+2.40%)
Jun 18, 2019 2.466 2.533 2.459 2.513 14,924,432 +0.09(+3.88%)
Jun 17, 2019 2.426 2.458 2.396 2.419 23,697,264 -0.01(-0.55%)
Jun 14, 2019 2.466 2.486 2.399 2.433 9,869,552 -0.08(-3.20%)
Jun 13, 2019 2.506 2.540 2.500 2.513 9,796,139 +0.03(+1.35%)
Jun 12, 2019 2.506 2.530 2.459 2.479 9,740,991 -0.01(-0.54%)
Jun 11, 2019 2.473 2.543 2.466 2.493 16,602,376 +0.09(+3.62%)
Jun 10, 2019 2.372 2.419 2.372 2.406 5,461,676 +0.03(+1.41%)
Jun 07, 2019 2.352 2.386 2.332 2.372 5,950,502 +0.03(+1.14%)
Jun 06, 2019 2.339 2.359 2.305 2.345 8,418,698 +0.01(+0.57%)
Jun 05, 2019 2.386 2.389 2.312 2.332 7,618,840 -0.05(-1.97%)
Jun 04, 2019 2.372 2.406 2.352 2.379 12,380,474 +0.01(+0.57%)
Jun 03, 2019 2.332 2.372 2.325 2.365 9,116,349 +0.03(+1.44%)
May 31, 2019 2.319 2.359 2.292 2.332 10,216,808 +0.01(+0.29%)
May 30, 2019 2.325 2.371 2.315 2.325 6,917,716 -0.02(-0.86%)
May 29, 2019 2.305 2.365 2.285 2.345 8,106,758 +0.03(+1.16%)
May 28, 2019 2.278 2.325 2.252 2.319 9,463,133 +0.04(+1.76%)
May 24, 2019 2.312 2.325 2.265 2.278 5,440,289 -0.01(-0.29%)
May 23, 2019 2.305 2.332 2.265 2.285 8,301,536 -0.05(-2.01%)
May 22, 2019 2.345 2.389 2.325 2.332 13,495,823 +0.00(+0.00%)
May 21, 2019 2.231 2.352 2.218 2.332 14,045,867 +0.11(+5.06%)
May 20, 2019 2.213 2.246 2.186 2.220 11,111,858 +0.00(+0.00%)
May 17, 2019 2.220 2.260 2.186 2.220 20,686,030 -0.03(-1.19%)
May 16, 2019 2.293 2.313 2.233 2.246 12,792,315 -0.04(-1.75%)
May 15, 2019 2.260 2.306 2.240 2.286 13,251,434 -0.04(-1.72%)
May 14, 2019 2.293 2.333 2.286 2.326 14,075,575 +0.05(+2.05%)
May 13, 2019 2.293 2.306 2.253 2.280 12,844,932 -0.08(-3.39%)
May 10, 2019 2.380 2.393 2.313 2.360 12,989,000 -0.01(-0.56%)
May 09, 2019 2.366 2.393 2.326 2.373 17,169,924 -0.03(-1.39%)
May 08, 2019 2.460 2.486 2.373 2.406 47,571,948 +0.05(+1.98%)
May 07, 2019 2.306 2.360 2.280 2.360 19,805,746 +0.01(+0.28%)
May 06, 2019 2.320 2.386 2.313 2.353 16,601,315 -0.04(-1.67%)
May 03, 2019 2.353 2.413 2.353 2.393 15,862,860 +0.06(+2.57%)
May 02, 2019 2.340 2.360 2.313 2.333 16,205,647 +0.00(+0.00%)
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.