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 (%)
Dec 30, 2022 4.920 4.972 4.832 4.858 3,816,538 -0.06(-1.25%)
Dec 29, 2022 5.025 5.034 4.893 4.920 6,616,209 +0.00(+0.00%)
Dec 28, 2022 5.016 5.025 4.915 4.920 9,721,948 -0.02(-0.36%)
Dec 27, 2022 4.841 4.985 4.823 4.937 12,775,926 +0.01(+0.18%)
Dec 23, 2022 4.911 4.955 4.845 4.928 23,083,406 -0.17(-3.27%)
Dec 22, 2022 5.104 5.117 4.972 5.095 15,996,924 -0.08(-1.53%)
Dec 21, 2022 5.156 5.178 5.112 5.174 10,358,558 +0.04(+0.85%)
Dec 20, 2022 5.112 5.222 5.104 5.130 14,039,305 +0.20(+4.09%)
Dec 19, 2022 4.990 4.998 4.902 4.928 14,176,296 -0.05(-1.06%)
Dec 16, 2022 5.007 5.077 4.955 4.981 16,355,813 -0.02(-0.35%)
Dec 15, 2022 5.104 5.152 4.994 4.998 15,067,648 -0.16(-3.06%)
Dec 14, 2022 5.051 5.191 5.042 5.156 11,778,002 +0.03(+0.51%)
Dec 13, 2022 5.270 5.297 5.121 5.130 14,887,263 -0.07(-1.35%)
Dec 12, 2022 5.086 5.213 5.038 5.200 12,269,609 -0.05(-1.00%)
Dec 09, 2022 5.226 5.323 5.209 5.253 15,894,337 +0.04(+0.84%)
Dec 08, 2022 5.279 5.332 5.200 5.209 11,102,060 -0.04(-0.83%)
Dec 07, 2022 5.218 5.279 5.143 5.253 13,965,968 +0.05(+1.01%)
Dec 06, 2022 5.261 5.314 5.126 5.200 20,804,694 +0.07(+1.37%)
Dec 05, 2022 5.226 5.244 5.095 5.130 15,359,067 -0.14(-2.66%)
Dec 02, 2022 5.244 5.367 5.218 5.270 15,838,398 +0.05(+1.01%)
Dec 01, 2022 5.261 5.310 5.174 5.218 17,809,732 -0.13(-2.46%)
Nov 30, 2022 5.261 5.446 5.253 5.349 41,079,732 +0.16(+3.04%)
Nov 29, 2022 5.007 5.200 4.998 5.191 20,796,342 +0.39(+8.03%)
Nov 28, 2022 4.735 4.876 4.718 4.806 12,912,671 -0.06(-1.26%)
Nov 25, 2022 4.911 4.963 4.823 4.867 6,517,657 +0.05(+1.09%)
Nov 23, 2022 4.709 4.814 4.670 4.814 13,252,519 +0.04(+0.92%)
Nov 22, 2022 4.700 4.788 4.648 4.770 22,021,638 +0.13(+2.90%)
Nov 21, 2022 4.554 4.648 4.491 4.636 17,146,860 +0.08(+1.79%)
Nov 18, 2022 4.644 4.652 4.510 4.554 16,832,248 -0.04(-0.89%)
Nov 17, 2022 4.530 4.603 4.459 4.595 20,832,922 -0.06(-1.23%)
Nov 16, 2022 4.750 4.815 4.595 4.652 16,240,425 -0.18(-3.71%)
Nov 15, 2022 4.831 4.897 4.803 4.831 10,050,156 +0.03(+0.68%)
Nov 14, 2022 4.750 4.888 4.734 4.799 22,276,114 +0.03(+0.68%)
Nov 11, 2022 4.554 4.803 4.530 4.766 29,297,698 +0.42(+9.76%)
Nov 10, 2022 4.359 4.436 4.269 4.343 21,289,566 -0.14(-3.09%)
Nov 09, 2022 4.473 4.579 4.424 4.481 22,470,600 +0.16(+3.77%)
Nov 08, 2022 4.212 4.359 4.204 4.318 18,466,746 +0.11(+2.51%)
Nov 07, 2022 4.286 4.310 4.163 4.212 18,665,792 -0.13(-3.00%)
Nov 04, 2022 4.351 4.446 4.269 4.343 15,778,217 +0.27(+6.60%)
Nov 03, 2022 4.033 4.131 4.004 4.074 10,222,776 +0.08(+2.04%)
Nov 02, 2022 4.180 3.984 3.992 7,988,867 -0.19(-4.48%)
Nov 01, 2022 4.106 4.220 4.029 4.180 20,939,346 +0.12(+3.01%)
Oct 31, 2022 3.878 4.094 3.858 4.057 16,999,348 +0.13(+3.32%)
Oct 28, 2022 3.968 3.988 3.784 3.927 23,700,742 -0.15(-3.60%)
Oct 27, 2022 4.017 4.163 3.947 4.074 18,078,112 +0.02(+0.60%)
Oct 26, 2022 4.049 4.139 4.009 4.049 16,230,372 -0.03(-0.80%)
Oct 25, 2022 4.082 4.159 4.057 4.082 11,193,694 -0.06(-1.38%)
Oct 24, 2022 4.131 4.171 4.082 4.139 12,752,116 -0.10(-2.31%)
Oct 21, 2022 4.098 4.298 4.070 4.237 17,141,778 +0.13(+3.17%)
Oct 20, 2022 3.968 4.163 3.956 4.106 15,217,457 +0.14(+3.49%)
Oct 19, 2022 4.025 4.065 3.960 3.968 11,066,347 -0.07(-1.62%)
Oct 18, 2022 4.057 4.086 3.960 4.033 11,278,976 +0.08(+2.06%)
Oct 17, 2022 3.927 3.992 3.919 3.951 9,648,810 +0.08(+2.11%)
Oct 14, 2022 4.000 4.017 3.846 3.870 10,999,597 -0.15(-3.65%)
Oct 13, 2022 3.903 4.057 3.862 4.017 12,597,658 +0.08(+2.07%)
Oct 12, 2022 4.017 4.017 3.911 3.935 5,633,733 -0.08(-2.03%)
Oct 11, 2022 4.000 4.074 3.960 4.017 9,013,588 +0.01(+0.20%)
Oct 10, 2022 4.049 4.074 4.009 4.009 11,589,317 +0.03(+0.82%)
Oct 07, 2022 3.992 4.094 3.960 3.976 19,682,064 -0.03(-0.81%)
Oct 06, 2022 3.984 4.049 3.968 4.009 11,922,571 +0.03(+0.82%)
Oct 05, 2022 3.984 4.025 3.903 3.976 12,417,442 -0.06(-1.41%)
Oct 04, 2022 4.041 4.106 3.984 4.033 15,484,409 +0.07(+1.85%)
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.