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

Gerdau S.A. ADR (NY: GGB )

3.835 -0.075 (-1.92%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 (%)
Jan 31, 2023 5.707 5.744 5.655 5.699 8,790,402 +0.14(+2.52%)
Jan 30, 2023 5.532 5.628 5.532 5.558 6,833,369 -0.01(-0.16%)
Jan 27, 2023 5.690 5.716 5.536 5.567 7,912,453 -0.18(-3.05%)
Jan 26, 2023 5.664 5.742 5.602 5.742 9,855,084 +0.14(+2.50%)
Jan 25, 2023 5.488 5.615 5.479 5.602 7,367,834 +0.06(+1.11%)
Jan 24, 2023 5.541 5.563 5.479 5.541 7,380,907 +0.03(+0.48%)
Jan 23, 2023 5.611 5.637 5.493 5.514 7,039,757 -0.11(-2.02%)
Jan 20, 2023 5.628 5.655 5.593 5.628 7,463,056 -0.04(-0.77%)
Jan 19, 2023 5.690 5.734 5.620 5.672 7,707,848 +0.01(+0.15%)
Jan 18, 2023 5.777 5.834 5.655 5.664 14,106,692 +0.11(+1.89%)
Jan 17, 2023 5.567 5.681 5.532 5.558 17,222,248 -0.04(-0.78%)
Jan 13, 2023 5.576 5.620 5.541 5.602 8,801,901 +0.04(+0.63%)
Jan 12, 2023 5.514 5.602 5.462 5.567 11,932,810 +0.07(+1.28%)
Jan 11, 2023 5.269 5.510 5.260 5.497 24,447,030 +0.11(+2.12%)
Jan 10, 2023 5.243 5.444 5.190 5.383 38,360,440 +0.23(+4.42%)
Jan 09, 2023 5.102 5.243 5.080 5.155 9,535,718 +0.05(+1.03%)
Jan 06, 2023 5.120 5.177 5.067 5.102 10,901,529 +0.16(+3.19%)
Jan 05, 2023 4.804 4.997 4.796 4.945 10,904,963 +0.18(+3.87%)
Jan 04, 2023 4.734 4.778 4.682 4.761 12,405,593 -0.01(-0.18%)
Jan 03, 2023 4.866 4.892 4.752 4.769 13,470,980 -0.09(-1.81%)
Dec 30, 2022 4.918 4.971 4.831 4.857 3,817,464 -0.06(-1.25%)
Dec 29, 2022 5.024 5.032 4.892 4.918 6,617,813 +0.00(+0.00%)
Dec 28, 2022 5.015 5.024 4.914 4.918 9,724,305 -0.02(-0.36%)
Dec 27, 2022 4.839 4.984 4.822 4.936 12,779,024 +0.01(+0.18%)
Dec 23, 2022 4.910 4.953 4.844 4.927 23,089,002 -0.17(-3.27%)
Dec 22, 2022 5.102 5.116 4.971 5.094 16,000,802 -0.08(-1.53%)
Dec 21, 2022 5.155 5.177 5.111 5.173 10,361,070 +0.04(+0.85%)
Dec 20, 2022 5.111 5.221 5.102 5.129 14,042,709 +0.20(+4.09%)
Dec 19, 2022 4.988 4.997 4.901 4.927 14,179,733 -0.05(-1.06%)
Dec 16, 2022 5.006 5.076 4.953 4.980 16,359,779 -0.02(-0.35%)
Dec 15, 2022 5.102 5.151 4.993 4.997 15,071,302 -0.16(-3.06%)
Dec 14, 2022 5.050 5.190 5.041 5.155 11,780,858 +0.03(+0.51%)
Dec 13, 2022 5.269 5.295 5.120 5.129 14,890,872 -0.07(-1.35%)
Dec 12, 2022 5.085 5.212 5.037 5.199 12,272,584 -0.05(-1.00%)
Dec 09, 2022 5.225 5.322 5.208 5.251 15,898,191 +0.04(+0.84%)
Dec 08, 2022 5.278 5.330 5.199 5.208 11,104,752 -0.04(-0.83%)
Dec 07, 2022 5.216 5.278 5.142 5.251 13,969,354 +0.05(+1.01%)
Dec 06, 2022 5.260 5.313 5.124 5.199 20,809,738 +0.07(+1.37%)
Dec 05, 2022 5.225 5.243 5.094 5.129 15,362,791 -0.14(-2.66%)
Dec 02, 2022 5.243 5.365 5.216 5.269 15,842,238 +0.05(+1.01%)
Dec 01, 2022 5.260 5.308 5.173 5.216 17,814,050 -0.13(-2.46%)
Nov 30, 2022 5.260 5.444 5.251 5.348 41,089,692 +0.16(+3.04%)
Nov 29, 2022 5.006 5.199 4.997 5.190 20,801,384 +0.39(+8.03%)
Nov 28, 2022 4.734 4.874 4.717 4.804 12,915,802 -0.06(-1.26%)
Nov 25, 2022 4.910 4.962 4.822 4.866 6,519,237 +0.05(+1.09%)
Nov 23, 2022 4.708 4.813 4.668 4.813 13,255,732 +0.04(+0.92%)
Nov 22, 2022 4.699 4.787 4.647 4.769 22,026,976 +0.13(+2.90%)
Nov 21, 2022 4.553 4.647 4.489 4.635 17,151,016 +0.08(+1.79%)
Nov 18, 2022 4.643 4.651 4.508 4.553 16,836,328 -0.04(-0.89%)
Nov 17, 2022 4.529 4.602 4.458 4.594 20,837,970 -0.06(-1.23%)
Nov 16, 2022 4.749 4.814 4.594 4.651 16,244,361 -0.18(-3.71%)
Nov 15, 2022 4.830 4.895 4.802 4.830 10,052,592 +0.03(+0.68%)
Nov 14, 2022 4.749 4.887 4.732 4.798 22,281,514 +0.03(+0.68%)
Nov 11, 2022 4.553 4.802 4.529 4.765 29,304,800 +0.42(+9.76%)
Nov 10, 2022 4.358 4.435 4.268 4.341 21,294,726 -0.14(-3.09%)
Nov 09, 2022 4.472 4.578 4.423 4.480 22,476,046 +0.16(+3.77%)
Nov 08, 2022 4.211 4.358 4.203 4.317 18,471,222 +0.11(+2.51%)
Nov 07, 2022 4.284 4.309 4.162 4.211 18,670,316 -0.13(-3.00%)
Nov 04, 2022 4.350 4.445 4.268 4.341 15,782,041 +0.27(+6.60%)
Nov 03, 2022 4.032 4.130 4.003 4.073 10,225,254 +0.08(+2.04%)
Nov 02, 2022 4.179 3.983 3.991 7,990,804 -0.19(-4.48%)
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.