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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 26, 2021 3.265 3.265 3.118 3.135 13,174,321 -0.08(-2.35%)
Feb 25, 2021 3.436 3.457 3.183 3.210 12,184,625 -0.22(-6.39%)
Feb 24, 2021 3.340 3.450 3.327 3.429 20,665,120 +0.19(+5.92%)
Feb 23, 2021 3.115 3.245 3.046 3.238 11,721,527 +0.13(+4.19%)
Feb 22, 2021 2.943 3.197 2.923 3.108 12,537,958 -0.06(-1.94%)
Feb 19, 2021 3.094 3.169 3.094 3.169 11,293,569 +0.11(+3.58%)
Feb 18, 2021 3.108 3.121 3.032 3.060 6,249,046 -0.01(-0.45%)
Feb 17, 2021 3.115 3.142 3.060 3.073 7,761,890 -0.05(-1.53%)
Feb 16, 2021 3.115 3.162 3.094 3.121 4,001,944 +0.04(+1.33%)
Feb 12, 2021 3.039 3.101 3.012 3.080 5,224,879 +0.02(+0.67%)
Feb 11, 2021 3.073 3.115 3.026 3.060 7,295,786 +0.07(+2.29%)
Feb 10, 2021 3.060 3.067 2.957 2.991 6,187,970 -0.08(-2.67%)
Feb 09, 2021 3.026 3.080 2.964 3.073 5,527,969 +0.01(+0.22%)
Feb 08, 2021 3.094 3.149 3.032 3.067 7,466,246 -0.01(-0.22%)
Feb 05, 2021 2.957 3.115 2.950 3.073 10,829,444 +0.16(+5.40%)
Feb 04, 2021 2.984 3.005 2.909 2.916 7,870,165 -0.07(-2.29%)
Feb 03, 2021 2.991 3.046 2.964 2.984 7,064,990 +0.05(+1.87%)
Feb 02, 2021 2.971 2.978 2.902 2.930 6,151,337 +0.02(+0.71%)
Feb 01, 2021 2.937 2.950 2.848 2.909 6,128,950 +0.01(+0.24%)
Jan 29, 2021 2.957 2.991 2.868 2.902 8,519,774 -0.16(-5.15%)
Jan 28, 2021 2.971 3.080 2.937 3.060 7,070,718 +0.10(+3.47%)
Jan 27, 2021 2.978 3.053 2.895 2.957 9,957,617 -0.12(-3.79%)
Jan 26, 2021 3.176 3.190 3.060 3.073 10,359,538 +0.00(+0.00%)
Jan 25, 2021 3.176 3.183 3.026 3.073 5,140,398 -0.10(-3.02%)
Jan 22, 2021 3.101 3.176 3.094 3.169 6,593,442 -0.01(-0.22%)
Jan 21, 2021 3.231 3.238 3.156 3.176 4,876,734 -0.01(-0.43%)
Jan 20, 2021 3.251 3.269 3.190 3.190 10,220,254 -0.08(-2.51%)
Jan 19, 2021 3.334 3.354 3.197 3.272 33,167,354 -0.06(-1.85%)
Jan 15, 2021 3.498 3.505 3.313 3.334 14,101,403 -0.31(-8.63%)
Jan 14, 2021 3.518 3.655 3.498 3.648 8,005,926 +0.21(+5.96%)
Jan 13, 2021 3.450 3.491 3.395 3.443 9,870,136 -0.09(-2.52%)
Jan 12, 2021 3.518 3.580 3.491 3.532 8,716,361 +0.00(+0.00%)
Jan 11, 2021 3.546 3.621 3.512 3.532 8,644,739 -0.17(-4.62%)
Jan 08, 2021 3.710 3.744 3.607 3.703 5,479,658 -0.01(-0.18%)
Jan 07, 2021 3.731 3.737 3.648 3.710 11,074,208 +0.09(+2.46%)
Jan 06, 2021 3.477 3.710 3.464 3.621 11,957,470 +0.16(+4.75%)
Jan 05, 2021 3.368 3.488 3.337 3.457 7,461,682 +0.07(+2.02%)
Jan 04, 2021 3.368 3.416 3.293 3.388 10,632,102 +0.19(+6.00%)
Dec 31, 2020 3.197 3.197 3.197 4,824,714 -0.05(-1.48%)
Dec 30, 2020 3.204 3.272 3.200 3.245 4,824,714 +0.02(+0.64%)
Dec 29, 2020 3.217 3.299 3.183 3.224 5,930,790 +0.07(+2.17%)
Dec 28, 2020 3.183 3.183 3.115 3.156 3,971,491 -0.03(-0.86%)
Dec 24, 2020 3.176 3.190 3.142 3.183 1,063,090 +0.00(+0.00%)
Dec 23, 2020 3.183 3.217 3.156 3.183 2,555,891 -0.01(-0.21%)
Dec 22, 2020 3.224 3.238 3.142 3.190 4,177,652 -0.05(-1.69%)
Dec 21, 2020 3.184 3.292 3.177 3.245 7,443,807 -0.08(-2.45%)
Dec 18, 2020 3.333 3.371 3.306 3.326 7,265,026 +0.06(+1.87%)
Dec 17, 2020 3.272 3.330 3.245 3.265 6,247,634 +0.08(+2.56%)
Dec 16, 2020 3.150 3.197 3.109 3.184 3,407,819 -0.01(-0.43%)
Dec 15, 2020 3.163 3.211 3.129 3.197 4,787,286 +0.16(+5.15%)
Dec 14, 2020 3.082 3.095 3.007 3.041 4,654,910 -0.05(-1.76%)
Dec 11, 2020 3.095 3.116 3.068 3.095 3,932,699 -0.03(-1.09%)
Dec 10, 2020 3.007 3.150 2.986 3.129 9,932,364 +0.18(+5.99%)
Dec 09, 2020 3.075 3.088 2.945 2.952 19,194,216 -0.10(-3.34%)
Dec 08, 2020 3.061 3.122 3.047 3.054 6,048,318 -0.05(-1.54%)
Dec 07, 2020 3.082 3.156 3.068 3.102 8,214,018 +0.03(+1.11%)
Dec 04, 2020 3.007 3.095 3.000 3.068 11,753,408 +0.10(+3.20%)
Dec 03, 2020 3.041 3.041 2.959 2.973 11,461,019 -0.07(-2.24%)
Dec 02, 2020 3.047 3.088 3.020 3.041 8,147,492 -0.07(-2.19%)
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.