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 (%)
Jun 30, 2020 1.962 2.051 1.942 2.031 8,076,153 +0.05(+2.78%)
Jun 29, 2020 1.949 1.997 1.911 1.976 8,218,042 +0.08(+3.97%)
Jun 26, 2020 1.983 2.010 1.887 1.901 12,776,602 -0.14(-7.05%)
Jun 25, 2020 2.045 2.065 1.962 2.045 9,078,178 +0.00(+0.00%)
Jun 24, 2020 2.045 2.096 1.976 2.045 30,193,184 -0.03(-1.65%)
Jun 23, 2020 2.058 2.175 2.052 2.079 24,096,206 +0.10(+5.21%)
Jun 22, 2020 1.997 2.051 1.962 1.976 8,880,070 -0.01(-0.35%)
Jun 19, 2020 2.010 2.112 1.962 1.983 19,648,138 +0.03(+1.40%)
Jun 18, 2020 1.887 1.962 1.852 1.955 13,464,646 +0.01(+0.71%)
Jun 17, 2020 1.935 1.983 1.907 1.942 9,641,494 -0.04(-2.08%)
Jun 16, 2020 1.949 1.990 1.880 1.983 25,252,196 +0.15(+8.24%)
Jun 15, 2020 1.756 1.863 1.743 1.832 9,740,481 -0.05(-2.91%)
Jun 12, 2020 1.901 1.945 1.825 1.887 11,597,484 +0.11(+6.18%)
Jun 11, 2020 1.969 1.969 1.763 1.777 9,854,866 -0.23(-11.30%)
Jun 10, 2020 2.106 2.117 1.997 2.003 17,319,292 -0.12(-5.50%)
Jun 09, 2020 2.099 2.132 2.075 2.120 15,034,348 -0.09(-4.04%)
Jun 08, 2020 2.134 2.216 2.127 2.209 20,825,234 +0.08(+3.87%)
Jun 05, 2020 2.196 2.223 2.099 2.127 16,801,054 +0.05(+2.31%)
Jun 04, 2020 2.079 2.120 2.024 2.079 13,599,595 -0.01(-0.33%)
Jun 03, 2020 1.962 2.127 1.931 2.086 64,816,784 +0.20(+10.55%)
Jun 02, 2020 1.804 1.914 1.804 1.887 11,421,942 +0.16(+9.13%)
Jun 01, 2020 1.729 1.756 1.705 1.729 7,333,117 +0.01(+0.80%)
May 29, 2020 1.708 1.743 1.640 1.715 11,437,013 -0.01(-0.79%)
May 28, 2020 1.750 1.763 1.660 1.729 14,695,477 -0.01(-0.79%)
May 27, 2020 1.612 1.743 1.599 1.743 13,988,382 +0.21(+13.39%)
May 26, 2020 1.626 1.639 1.523 1.537 14,048,552 +0.10(+6.67%)
May 22, 2020 1.461 1.461 1.408 1.441 6,725,057 -0.03(-1.87%)
May 21, 2020 1.468 1.523 1.427 1.468 10,800,363 +0.03(+1.91%)
May 20, 2020 1.461 1.503 1.441 1.441 11,360,555 +0.01(+0.96%)
May 19, 2020 1.448 1.482 1.410 1.427 8,484,704 -0.01(-0.95%)
May 18, 2020 1.386 1.455 1.379 1.441 15,642,107 +0.14(+10.53%)
May 15, 2020 1.365 1.393 1.290 1.304 11,036,783 -0.09(-6.40%)
May 14, 2020 1.283 1.400 1.259 1.393 28,311,244 +0.05(+3.57%)
May 13, 2020 1.434 1.434 1.328 1.345 9,726,459 -0.08(-5.31%)
May 12, 2020 1.509 1.530 1.413 1.420 11,327,827 -0.05(-3.72%)
May 11, 2020 1.523 1.540 1.468 1.475 12,320,259 -0.10(-6.11%)
May 08, 2020 1.523 1.588 1.506 1.571 36,707,608 +0.10(+7.01%)
May 07, 2020 1.420 1.496 1.413 1.468 15,587,838 +0.07(+4.90%)
May 06, 2020 1.400 1.448 1.338 1.400 9,261,559 -0.02(-1.45%)
May 05, 2020 1.468 1.499 1.407 1.420 10,491,758 -0.02(-1.43%)
May 04, 2020 1.386 1.441 1.365 1.441 6,950,430 +0.03(+1.94%)
May 01, 2020 1.441 1.450 1.379 1.413 3,259,993 -0.06(-4.19%)
Apr 30, 2020 1.516 1.533 1.468 1.475 8,092,974 -0.12(-7.33%)
Apr 29, 2020 1.544 1.629 1.544 1.592 9,737,967 +0.10(+6.91%)
Apr 28, 2020 1.448 1.523 1.427 1.489 18,896,064 +0.10(+6.90%)
Apr 27, 2020 1.379 1.420 1.338 1.393 9,487,179 +0.05(+4.10%)
Apr 24, 2020 1.461 1.465 1.304 1.338 20,847,662 -0.14(-9.72%)
Apr 23, 2020 1.489 1.554 1.468 1.482 10,708,879 +0.01(+0.47%)
Apr 22, 2020 1.496 1.523 1.468 1.475 10,826,546 +0.01(+0.47%)
Apr 21, 2020 1.482 1.496 1.413 1.468 8,457,890 -0.04(-2.73%)
Apr 20, 2020 1.564 1.599 1.509 1.509 17,377,062 -0.10(-5.98%)
Apr 17, 2020 1.578 1.633 1.557 1.605 9,894,539 +0.10(+6.85%)
Apr 16, 2020 1.509 1.523 1.441 1.503 15,670,320 +0.01(+0.92%)
Apr 15, 2020 1.448 1.509 1.427 1.489 9,693,879 -0.05(-3.13%)
Apr 14, 2020 1.537 1.578 1.503 1.537 12,303,589 +0.07(+4.67%)
Apr 13, 2020 1.413 1.496 1.372 1.468 19,231,604 +0.00(+0.00%)
Apr 09, 2020 1.503 1.530 1.420 1.468 35,841,560 +0.00(+0.00%)
Apr 08, 2020 1.365 1.489 1.345 1.468 18,849,566 +0.12(+8.63%)
Apr 07, 2020 1.372 1.413 1.331 1.352 11,331,778 +0.09(+7.07%)
Apr 06, 2020 1.256 1.324 1.221 1.262 19,619,928 +0.08(+6.36%)
Apr 03, 2020 1.256 1.269 1.166 1.187 11,287,036 -0.09(-6.99%)
Apr 02, 2020 1.269 1.331 1.235 1.276 14,809,562 +0.06(+5.08%)
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.