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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 3.415 3.473 3.376 3.401 11,538,329 -0.06(-1.66%)
Oct 28, 2021 3.494 3.530 3.444 3.459 7,832,637 -0.05(-1.43%)
Oct 27, 2021 3.645 3.653 3.480 3.509 22,221,202 -0.09(-2.40%)
Oct 26, 2021 3.595 3.602 3.595 12,574,484 +0.00(+0.00%)
Oct 25, 2021 3.423 3.620 3.415 3.595 10,099,169 +0.23(+6.84%)
Oct 22, 2021 3.351 3.401 3.250 3.365 16,233,144 +0.01(+0.43%)
Oct 21, 2021 3.423 3.426 3.232 3.351 12,087,942 -0.17(-4.70%)
Oct 20, 2021 3.494 3.577 3.480 3.516 9,807,749 -0.03(-0.81%)
Oct 19, 2021 3.660 3.660 3.505 3.545 12,663,183 -0.12(-3.14%)
Oct 18, 2021 3.574 3.667 3.530 3.660 8,621,715 -0.02(-0.59%)
Oct 15, 2021 3.638 3.715 3.631 3.681 9,852,126 +0.04(+0.99%)
Oct 14, 2021 3.602 3.681 3.570 3.645 12,855,082 +0.06(+1.81%)
Oct 13, 2021 3.459 3.613 3.459 3.581 9,897,747 +0.09(+2.47%)
Oct 12, 2021 3.523 3.566 3.487 3.494 3,606,707 -0.01(-0.21%)
Oct 11, 2021 3.595 3.624 3.494 3.502 9,464,299 -0.02(-0.61%)
Oct 08, 2021 3.581 3.606 3.516 3.523 5,678,709 +0.04(+1.03%)
Oct 07, 2021 3.415 3.548 3.408 3.487 15,174,584 +0.05(+1.46%)
Oct 06, 2021 3.459 3.509 3.354 3.437 14,792,454 -0.08(-2.25%)
Oct 05, 2021 3.595 3.617 3.512 3.516 11,194,209 -0.05(-1.41%)
Oct 04, 2021 3.610 3.689 3.556 3.566 12,398,737 -0.12(-3.13%)
Oct 01, 2021 3.610 3.710 3.574 3.681 19,914,384 +0.14(+4.07%)
Sep 30, 2021 3.538 3.678 3.523 3.538 17,564,258 +0.12(+3.36%)
Sep 29, 2021 3.466 3.466 3.365 3.423 23,219,720 +0.06(+1.69%)
Sep 28, 2021 3.465 3.472 3.348 3.366 26,601,310 -0.15(-4.23%)
Sep 27, 2021 3.486 3.564 3.444 3.515 27,648,444 +0.01(+0.40%)
Sep 24, 2021 3.465 3.543 3.451 3.500 17,852,970 -0.07(-1.98%)
Sep 23, 2021 3.337 3.614 3.330 3.571 28,060,540 +0.21(+6.11%)
Sep 22, 2021 3.408 3.476 3.359 3.366 19,780,760 +0.16(+5.09%)
Sep 21, 2021 3.203 3.217 3.100 3.203 13,958,548 +0.00(+0.00%)
Sep 20, 2021 3.174 3.206 3.075 3.203 18,912,462 -0.08(-2.38%)
Sep 17, 2021 3.408 3.426 3.274 3.281 18,545,132 -0.23(-6.46%)
Sep 16, 2021 3.607 3.621 3.486 3.508 12,624,168 -0.16(-4.26%)
Sep 15, 2021 3.663 3.706 3.635 3.663 16,086,989 -0.04(-0.96%)
Sep 14, 2021 3.741 3.741 3.656 3.699 9,462,869 -0.01(-0.38%)
Sep 13, 2021 3.777 3.784 3.678 3.713 12,871,646 +0.08(+2.14%)
Sep 10, 2021 3.748 3.795 3.635 3.635 6,448,333 -0.06(-1.54%)
Sep 09, 2021 3.649 3.741 3.585 3.692 16,013,436 +0.13(+3.78%)
Sep 08, 2021 3.777 3.780 3.550 3.557 21,755,662 -0.22(-5.82%)
Sep 07, 2021 3.756 3.826 3.720 3.777 6,681,743 +0.09(+2.30%)
Sep 03, 2021 3.777 3.795 3.692 3.692 9,799,146 -0.03(-0.76%)
Sep 02, 2021 3.812 3.855 3.699 3.720 19,772,946 -0.11(-2.78%)
Sep 01, 2021 3.734 3.876 3.724 3.826 7,045,986 -0.01(-0.37%)
Aug 31, 2021 3.890 3.890 3.819 3.841 9,751,676 -0.04(-0.91%)
Aug 30, 2021 3.911 3.933 3.844 3.876 10,595,638 -0.06(-1.44%)
Aug 27, 2021 3.862 3.936 3.833 3.933 7,180,265 +0.13(+3.35%)
Aug 26, 2021 3.841 3.876 3.777 3.805 7,700,854 -0.11(-2.89%)
Aug 25, 2021 3.883 3.926 3.841 3.918 7,607,089 +0.06(+1.47%)
Aug 24, 2021 3.812 3.897 3.784 3.862 11,873,763 +0.21(+5.83%)
Aug 23, 2021 3.649 3.699 3.617 3.649 7,168,828 +0.04(+1.18%)
Aug 20, 2021 3.585 3.646 3.543 3.607 7,131,487 -0.01(-0.20%)
Aug 19, 2021 3.635 3.656 3.578 3.614 11,389,528 -0.16(-4.32%)
Aug 18, 2021 3.805 3.869 3.770 3.777 18,239,206 -0.09(-2.38%)
Aug 17, 2021 3.954 3.972 3.823 3.869 8,411,993 -0.10(-2.62%)
Aug 16, 2021 4.056 4.056 3.942 3.973 9,610,858 -0.17(-4.03%)
Aug 13, 2021 4.168 4.175 4.091 4.140 8,267,326 -0.03(-0.83%)
Aug 12, 2021 4.230 4.265 4.164 4.175 20,846,190 -0.08(-1.96%)
Aug 11, 2021 4.258 4.272 4.147 4.258 16,594,825 +0.03(+0.82%)
Aug 10, 2021 4.112 4.251 4.091 4.223 12,620,855 +0.13(+3.06%)
Aug 09, 2021 4.056 4.119 4.008 4.098 7,975,495 -0.03(-0.67%)
Aug 06, 2021 4.147 4.154 4.056 4.126 9,285,173 +0.03(+0.85%)
Aug 05, 2021 4.182 4.202 4.025 4.091 14,820,201 -0.10(-2.33%)
Aug 04, 2021 4.223 4.269 4.084 4.189 11,781,132 +0.02(+0.50%)
Aug 03, 2021 4.084 4.199 3.990 4.168 12,725,920 +0.05(+1.18%)
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.