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

Gerdau S.A. ADR (NY: GGB )

3.610 +0.120 (+3.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 5.087 5.115 5.016 5.056 11,063,886 +0.03(+0.63%)
Mar 30, 2022 4.938 5.040 4.918 5.024 14,649,090 +0.09(+1.91%)
Mar 29, 2022 4.985 5.024 4.871 4.930 13,749,767 -0.08(-1.57%)
Mar 28, 2022 5.071 5.071 4.946 5.009 13,947,184 -0.03(-0.62%)
Mar 25, 2022 5.040 5.130 4.981 5.040 27,047,438 +0.04(+0.79%)
Mar 24, 2022 4.820 5.040 4.796 5.001 21,561,918 +0.17(+3.41%)
Mar 23, 2022 4.820 4.942 4.820 4.836 10,509,181 +0.08(+1.65%)
Mar 22, 2022 4.812 4.817 4.702 4.757 13,262,606 -0.03(-0.66%)
Mar 21, 2022 4.812 4.883 4.757 4.788 14,665,344 +0.09(+2.01%)
Mar 18, 2022 4.553 4.702 4.529 4.694 17,356,410 +0.11(+2.40%)
Mar 17, 2022 4.474 4.608 4.423 4.584 11,797,756 +0.27(+6.19%)
Mar 16, 2022 4.332 4.419 4.192 4.317 12,657,479 +0.09(+2.23%)
Mar 15, 2022 4.309 4.328 4.199 4.222 16,900,998 -0.18(-4.11%)
Mar 14, 2022 4.631 4.647 4.380 4.403 18,311,068 -0.24(-5.08%)
Mar 11, 2022 4.694 4.749 4.631 4.639 19,587,308 -0.06(-1.34%)
Mar 10, 2022 4.466 4.718 4.458 4.702 15,643,310 +0.21(+4.73%)
Mar 09, 2022 4.348 4.501 4.328 4.490 13,189,499 +0.17(+4.01%)
Mar 08, 2022 4.474 4.490 4.273 4.317 18,803,002 -0.07(-1.62%)
Mar 07, 2022 4.536 4.603 4.372 4.388 21,775,068 -0.12(-2.77%)
Mar 04, 2022 4.357 4.521 4.330 4.513 24,885,126 +0.12(+2.85%)
Mar 03, 2022 4.388 4.427 4.325 4.388 24,353,558 +0.23(+5.64%)
Mar 02, 2022 3.927 4.169 3.888 4.154 21,362,964 +0.29(+7.47%)
Mar 01, 2022 3.810 3.943 3.810 3.865 13,806,091 +0.06(+1.64%)
Feb 28, 2022 3.724 3.818 3.716 3.802 10,645,975 +0.01(+0.21%)
Feb 25, 2022 3.592 3.818 3.646 3.795 21,490,642 +0.12(+3.18%)
Feb 24, 2022 3.701 3.705 3.549 3.677 22,998,626 -0.15(-3.88%)
Feb 23, 2022 3.818 3.888 3.771 3.826 14,326,437 -0.09(-2.39%)
Feb 22, 2022 3.919 3.966 3.857 3.919 13,196,335 +0.03(+0.80%)
Feb 18, 2022 3.888 0 -0.03(-0.80%)
Feb 17, 2022 4.052 4.052 3.912 3.919 14,545,961 -0.27(-6.34%)
Feb 16, 2022 4.185 4.251 4.130 4.185 8,593,937 +0.02(+0.37%)
Feb 15, 2022 4.162 4.197 4.091 4.169 8,524,790 +0.02(+0.38%)
Feb 14, 2022 4.208 4.216 4.091 4.154 12,400,234 -0.01(-0.19%)
Feb 11, 2022 4.208 4.290 4.130 4.162 25,177,206 -0.13(-3.09%)
Feb 10, 2022 4.325 4.404 4.271 4.294 14,887,832 -0.02(-0.54%)
Feb 09, 2022 4.263 4.346 4.240 4.318 8,950,393 +0.04(+0.91%)
Feb 08, 2022 4.224 4.286 4.201 4.279 9,099,062 -0.03(-0.72%)
Feb 07, 2022 4.240 4.349 4.208 4.310 8,243,661 +0.10(+2.41%)
Feb 04, 2022 4.169 4.224 4.138 4.208 7,482,583 +0.01(+0.19%)
Feb 03, 2022 4.216 4.185 4.201 7,548,366 -0.09(-2.18%)
Feb 02, 2022 4.240 4.294 4.193 4.294 10,797,765 +0.02(+0.55%)
Feb 01, 2022 4.052 4.271 4.052 4.271 14,154,746 +0.19(+4.59%)
Jan 31, 2022 4.052 4.083 8,199,591 +0.02(+0.58%)
Jan 28, 2022 4.091 4.107 3.974 4.060 14,781,063 +0.05(+1.17%)
Jan 27, 2022 4.037 4.107 3.974 4.013 13,626,211 +0.01(+0.19%)
Jan 26, 2022 4.013 4.087 3.966 4.005 14,921,655 +0.08(+1.99%)
Jan 25, 2022 3.904 3.951 3.834 3.927 14,234,870 -0.02(-0.59%)
Jan 24, 2022 3.880 3.966 3.779 3.951 19,894,766 +0.05(+1.20%)
Jan 21, 2022 4.029 4.029 3.896 3.904 12,951,263 -0.17(-4.21%)
Jan 20, 2022 4.169 4.208 4.068 4.076 10,649,250 -0.07(-1.69%)
Jan 19, 2022 4.107 4.162 4.083 4.146 12,794,145 +0.17(+4.32%)
Jan 18, 2022 3.990 4.013 3.896 3.974 13,248,708 -0.02(-0.39%)
Jan 14, 2022 3.990 0 -0.01(-0.20%)
Jan 13, 2022 4.060 4.107 3.982 3.998 13,945,112 -0.09(-2.10%)
Jan 12, 2022 4.037 4.099 3.962 4.083 12,762,826 +0.14(+3.56%)
Jan 11, 2022 3.880 3.947 3.849 3.943 10,914,554 +0.16(+4.12%)
Jan 10, 2022 3.802 3.837 3.742 3.787 7,706,493 -0.02(-0.41%)
Jan 07, 2022 3.701 3.810 3.689 3.802 8,672,114 +0.09(+2.31%)
Jan 06, 2022 3.802 3.802 3.685 3.716 9,002,940 +0.01(+0.21%)
Jan 05, 2022 3.826 3.869 3.709 3.709 16,568,340 -0.09(-2.26%)
Jan 04, 2022 3.763 3.834 3.740 3.795 8,783,954 +0.03(+0.83%)
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.