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 31, 2020 2.333 2.340 2.285 2.292 8,206,847 -0.08(-3.47%)
Jul 30, 2020 2.360 2.391 2.312 2.374 4,272,931 -0.01(-0.57%)
Jul 29, 2020 2.401 2.429 2.374 2.388 6,912,879 +0.03(+1.16%)
Jul 28, 2020 2.347 2.387 2.329 2.360 6,780,942 -0.03(-1.43%)
Jul 27, 2020 2.299 2.401 2.292 2.395 23,449,824 +0.12(+5.44%)
Jul 24, 2020 2.134 2.278 2.113 2.271 12,562,262 +0.10(+4.75%)
Jul 23, 2020 2.244 2.257 2.148 2.168 9,436,912 -0.10(-4.24%)
Jul 22, 2020 2.161 2.264 2.141 2.264 11,005,765 +0.14(+6.45%)
Jul 21, 2020 2.127 2.148 2.100 2.127 5,507,473 +0.02(+0.98%)
Jul 20, 2020 2.093 2.120 2.079 2.106 4,312,665 +0.02(+0.99%)
Jul 17, 2020 2.120 2.124 2.079 2.086 3,283,904 -0.01(-0.33%)
Jul 16, 2020 2.106 2.120 2.072 2.093 3,829,910 -0.03(-1.61%)
Jul 15, 2020 2.175 2.182 2.096 2.127 7,559,427 -0.03(-1.27%)
Jul 14, 2020 2.058 2.175 2.031 2.154 18,151,858 +0.08(+3.97%)
Jul 13, 2020 2.168 2.196 2.065 2.072 7,136,071 -0.03(-1.31%)
Jul 10, 2020 2.058 2.113 2.052 2.100 23,108,300 +0.02(+0.99%)
Jul 09, 2020 2.086 2.100 2.017 2.079 17,030,574 +0.01(+0.33%)
Jul 08, 2020 2.065 2.089 2.031 2.072 18,374,072 +0.05(+2.72%)
Jul 07, 2020 2.086 2.086 2.004 2.017 13,676,035 -0.08(-3.61%)
Jul 06, 2020 2.106 2.120 2.062 2.093 8,039,996 +0.06(+3.04%)
Jul 02, 2020 2.045 2.089 2.017 2.031 9,077,959 +0.03(+1.72%)
Jul 01, 2020 2.038 2.062 1.962 1.997 13,272,591 -0.03(-1.69%)
Jun 30, 2020 1.962 2.052 1.942 2.031 8,075,816 +0.05(+2.78%)
Jun 29, 2020 1.949 1.997 1.911 1.976 8,217,699 +0.08(+3.97%)
Jun 26, 2020 1.983 2.010 1.887 1.901 12,776,068 -0.14(-7.05%)
Jun 25, 2020 2.045 2.065 1.962 2.045 9,077,799 +0.00(+0.00%)
Jun 24, 2020 2.045 2.096 1.976 2.045 30,191,922 -0.03(-1.65%)
Jun 23, 2020 2.058 2.175 2.052 2.079 24,095,200 +0.10(+5.21%)
Jun 22, 2020 1.997 2.052 1.962 1.976 8,879,699 -0.01(-0.35%)
Jun 19, 2020 2.010 2.112 1.962 1.983 19,647,316 +0.03(+1.40%)
Jun 18, 2020 1.887 1.962 1.853 1.955 13,464,084 +0.01(+0.71%)
Jun 17, 2020 1.935 1.983 1.907 1.942 9,641,091 -0.04(-2.08%)
Jun 16, 2020 1.949 1.990 1.880 1.983 25,251,140 +0.15(+8.24%)
Jun 15, 2020 1.756 1.863 1.743 1.832 9,740,074 -0.05(-2.91%)
Jun 12, 2020 1.901 1.945 1.825 1.887 11,596,999 +0.11(+6.18%)
Jun 11, 2020 1.969 1.969 1.763 1.777 9,854,454 -0.23(-11.30%)
Jun 10, 2020 2.106 2.117 1.997 2.004 17,318,568 -0.12(-5.50%)
Jun 09, 2020 2.100 2.132 2.076 2.120 15,033,719 -0.09(-4.04%)
Jun 08, 2020 2.134 2.216 2.127 2.209 20,824,364 +0.08(+3.87%)
Jun 05, 2020 2.196 2.223 2.100 2.127 16,800,352 +0.05(+2.31%)
Jun 04, 2020 2.079 2.120 2.024 2.079 13,599,027 -0.01(-0.33%)
Jun 03, 2020 1.962 2.127 1.931 2.086 64,814,076 +0.20(+10.55%)
Jun 02, 2020 1.805 1.914 1.805 1.887 11,421,465 +0.16(+9.13%)
Jun 01, 2020 1.729 1.756 1.705 1.729 7,332,811 +0.01(+0.80%)
May 29, 2020 1.708 1.743 1.640 1.715 11,436,535 -0.01(-0.79%)
May 28, 2020 1.750 1.763 1.660 1.729 14,694,863 -0.01(-0.79%)
May 27, 2020 1.612 1.743 1.599 1.743 13,987,797 +0.21(+13.39%)
May 26, 2020 1.626 1.639 1.523 1.537 14,047,965 +0.10(+6.67%)
May 22, 2020 1.461 1.461 1.408 1.441 6,724,776 -0.03(-1.87%)
May 21, 2020 1.468 1.523 1.427 1.468 10,799,912 +0.03(+1.91%)
May 20, 2020 1.461 1.503 1.441 1.441 11,360,081 +0.01(+0.96%)
May 19, 2020 1.448 1.482 1.410 1.427 8,484,349 -0.01(-0.95%)
May 18, 2020 1.386 1.455 1.379 1.441 15,641,453 +0.14(+10.53%)
May 15, 2020 1.365 1.393 1.290 1.304 11,036,322 -0.09(-6.40%)
May 14, 2020 1.283 1.400 1.259 1.393 28,310,060 +0.05(+3.57%)
May 13, 2020 1.434 1.434 1.328 1.345 9,726,052 -0.08(-5.31%)
May 12, 2020 1.510 1.530 1.413 1.420 11,327,354 -0.05(-3.72%)
May 11, 2020 1.523 1.540 1.468 1.475 12,319,744 -0.10(-6.11%)
May 08, 2020 1.523 1.588 1.506 1.571 36,706,076 +0.10(+7.01%)
May 07, 2020 1.420 1.496 1.413 1.468 15,587,187 +0.07(+4.90%)
May 06, 2020 1.400 1.448 1.338 1.400 9,261,172 -0.02(-1.45%)
May 05, 2020 1.468 1.499 1.407 1.420 10,491,319 -0.02(-1.43%)
May 04, 2020 1.386 1.441 1.365 1.441 6,950,140 +0.03(+1.94%)
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.