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

Gerdau S.A. ADR (NY: GGB )

3.500 -0.100 (-2.77%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 30, 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 (%)
Apr 30, 2018 3.128 3.147 3.068 3.068 5,918,252 -0.05(-1.48%)
Apr 27, 2018 3.220 3.229 3.114 3.114 12,607,033 -0.07(-2.27%)
Apr 26, 2018 3.141 3.213 3.114 3.187 4,885,029 +0.07(+2.11%)
Apr 25, 2018 3.088 3.160 3.036 3.121 13,070,733 -0.03(-1.04%)
Apr 24, 2018 3.174 3.229 3.108 3.154 8,191,147 -0.01(-0.21%)
Apr 23, 2018 3.180 3.206 3.147 3.160 7,882,208 -0.07(-2.04%)
Apr 20, 2018 3.285 3.292 3.197 3.226 9,350,389 -0.07(-2.19%)
Apr 19, 2018 3.318 3.344 3.246 3.298 8,642,563 -0.03(-0.99%)
Apr 18, 2018 3.312 3.371 3.285 3.331 10,243,847 +0.13(+4.11%)
Apr 17, 2018 3.147 3.233 3.137 3.200 9,619,817 +0.08(+2.53%)
Apr 16, 2018 3.134 3.134 3.062 3.121 10,674,192 -0.01(-0.21%)
Apr 13, 2018 3.180 3.193 3.108 3.128 8,070,059 -0.02(-0.63%)
Apr 12, 2018 3.101 3.174 3.082 3.147 6,326,699 +0.07(+2.35%)
Apr 11, 2018 3.082 3.137 3.055 3.075 11,209,198 -0.01(-0.21%)
Apr 10, 2018 3.055 3.101 2.990 3.082 13,752,356 +0.09(+2.85%)
Apr 09, 2018 3.108 3.134 2.990 2.996 13,900,012 -0.11(-3.59%)
Apr 06, 2018 3.147 3.206 3.075 3.108 15,760,949 -0.08(-2.47%)
Apr 05, 2018 3.088 3.213 3.088 3.187 16,785,024 +0.20(+6.59%)
Apr 04, 2018 2.976 3.026 2.947 2.990 7,921,844 -0.09(-2.78%)
Apr 03, 2018 3.088 3.121 3.055 3.075 5,338,287 +0.01(+0.21%)
Apr 02, 2018 3.062 3.134 3.022 3.068 6,714,549 +0.01(+0.21%)
Mar 29, 2018 3.062 3.062 3.062 0 +0.14(+4.72%)
Mar 28, 2018 2.884 2.930 2.806 2.924 14,891,827 -0.02(-0.67%)
Mar 27, 2018 3.009 3.022 2.921 2.944 7,287,672 -0.07(-2.18%)
Mar 26, 2018 3.036 3.042 2.944 3.009 11,064,630 +0.07(+2.23%)
Mar 23, 2018 3.029 3.049 2.937 2.944 18,113,320 -0.07(-2.18%)
Mar 22, 2018 3.108 3.144 2.990 3.009 20,930,148 -0.17(-5.37%)
Mar 21, 2018 3.121 3.180 3.095 3.180 13,178,785 +0.09(+2.76%)
Mar 20, 2018 3.003 3.144 2.963 3.095 35,157,080 +0.11(+3.52%)
Mar 19, 2018 3.003 3.068 2.957 2.990 15,954,266 -0.09(-2.99%)
Mar 16, 2018 3.036 3.114 3.029 3.082 17,204,510 +0.01(+0.43%)
Mar 15, 2018 3.147 3.174 3.055 3.068 16,914,620 -0.12(-3.71%)
Mar 14, 2018 3.305 3.318 3.174 3.187 10,597,083 -0.06(-1.82%)
Mar 13, 2018 3.305 3.354 3.226 3.246 12,797,468 -0.03(-0.80%)
Mar 12, 2018 3.246 3.282 3.226 3.272 9,876,054 +0.04(+1.22%)
Mar 09, 2018 3.279 3.298 3.187 3.233 16,414,922 +0.03(+0.80%)
Mar 08, 2018 3.292 3.302 3.155 3.207 22,675,630 -0.16(-4.68%)
Mar 07, 2018 3.364 3.200 3.364 17,498,740 +0.05(+1.58%)
Mar 06, 2018 3.482 3.489 3.299 3.312 26,373,908 -0.09(-2.70%)
Mar 05, 2018 3.358 3.469 3.341 3.404 20,538,766 +0.02(+0.58%)
Mar 02, 2018 3.312 3.427 3.230 3.384 25,273,152 -0.05(-1.34%)
Mar 01, 2018 3.404 3.476 3.378 3.430 26,609,740 +0.15(+4.60%)
Feb 28, 2018 3.463 3.482 3.273 3.279 28,751,588 -0.06(-1.77%)
Feb 27, 2018 3.450 3.463 3.325 3.338 13,441,267 -0.10(-3.05%)
Feb 26, 2018 3.450 3.364 3.443 12,549,219 +0.09(+2.74%)
Feb 23, 2018 3.253 3.351 3.246 3.351 13,270,697 +0.12(+3.65%)
Feb 22, 2018 3.227 3.233 17,208,630 +0.00(+0.00%)
Feb 21, 2018 3.325 3.368 3.227 3.233 29,958,788 +0.01(+0.20%)
Feb 20, 2018 3.266 3.325 3.187 3.227 24,034,636 -0.05(-1.40%)
Feb 16, 2018 3.273 3.273 3.273 0 +0.21(+6.85%)
Feb 15, 2018 3.050 3.069 3.004 3.063 13,654,611 +0.02(+0.65%)
Feb 14, 2018 2.833 3.063 2.807 3.043 14,561,868 +0.16(+5.69%)
Feb 13, 2018 2.846 2.912 2.840 2.879 5,527,002 +0.02(+0.69%)
Feb 12, 2018 2.814 2.912 2.794 2.859 9,518,614 +0.05(+1.63%)
Feb 09, 2018 2.755 2.833 2.656 2.814 15,576,534 +0.10(+3.87%)
Feb 08, 2018 2.866 2.866 2.728 2.709 14,087,348 -0.10(-3.50%)
Feb 07, 2018 2.892 2.938 2.794 2.807 12,160,364 -0.10(-3.60%)
Feb 06, 2018 2.748 2.951 2.735 2.912 23,931,466 +0.13(+4.72%)
Feb 05, 2018 2.899 2.925 2.702 2.781 25,966,114 -0.12(-4.29%)
Feb 02, 2018 2.984 3.043 2.899 2.905 46,306,632 -0.07(-2.42%)
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.