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

Gerdau S.A. ADR (NY: GGB )

3.970 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2021 4.325 4.394 4.208 4.222 34,732,556 -0.21(-4.81%)
Apr 29, 2021 4.490 4.490 4.325 4.435 33,009,154 -0.01(-0.31%)
Apr 28, 2021 4.353 4.476 4.347 4.449 26,789,564 +0.11(+2.54%)
Apr 27, 2021 4.311 4.380 4.287 4.339 35,045,716 +0.01(+0.16%)
Apr 26, 2021 4.229 4.339 4.194 4.332 35,075,344 +0.13(+3.11%)
Apr 23, 2021 4.222 4.267 4.084 4.201 52,406,928 +0.01(+0.16%)
Apr 22, 2021 4.105 4.215 4.023 4.194 39,395,008 +0.12(+2.87%)
Apr 21, 2021 3.968 4.078 3.906 4.078 14,763,836 +0.10(+2.60%)
Apr 20, 2021 4.036 4.036 3.933 3.974 36,046,076 -0.06(-1.37%)
Apr 19, 2021 3.961 4.084 3.933 4.029 34,859,920 +0.03(+0.69%)
Apr 16, 2021 3.947 4.023 3.858 4.002 29,897,204 +0.04(+1.04%)
Apr 15, 2021 3.988 4.009 3.906 3.961 27,834,364 +0.06(+1.59%)
Apr 14, 2021 3.837 3.952 3.833 3.899 30,291,518 +0.06(+1.61%)
Apr 13, 2021 3.699 3.885 3.686 3.837 41,861,004 +0.12(+3.14%)
Apr 12, 2021 3.809 3.816 3.679 3.720 27,815,538 -0.05(-1.28%)
Apr 09, 2021 3.720 3.782 3.689 3.768 29,532,032 +0.00(+0.00%)
Apr 08, 2021 3.789 3.823 3.720 3.768 31,802,638 +0.04(+1.11%)
Apr 07, 2021 3.713 3.803 3.665 3.727 48,151,348 +0.06(+1.69%)
Apr 06, 2021 3.569 3.693 3.569 3.665 33,742,568 +0.12(+3.50%)
Apr 05, 2021 3.610 3.651 3.514 3.541 37,907,252 +0.03(+0.78%)
Apr 01, 2021 3.686 3.706 3.489 3.514 34,747,684 -0.16(-4.31%)
Mar 31, 2021 3.555 3.679 3.555 3.672 37,369,280 +0.17(+4.71%)
Mar 30, 2021 3.452 3.534 3.390 3.507 27,778,266 +0.07(+2.00%)
Mar 29, 2021 3.397 3.493 3.383 3.438 39,228,860 +0.01(+0.40%)
Mar 26, 2021 3.376 3.490 3.307 3.424 29,864,336 +0.14(+4.18%)
Mar 25, 2021 3.246 3.332 3.184 3.287 31,027,928 +0.04(+1.27%)
Mar 24, 2021 3.314 3.383 3.232 3.246 17,877,390 -0.05(-1.46%)
Mar 23, 2021 3.431 3.459 3.252 3.294 20,716,176 -0.14(-4.20%)
Mar 22, 2021 3.411 3.473 3.349 3.438 17,274,290 -0.12(-3.29%)
Mar 19, 2021 3.548 3.603 3.459 3.555 21,596,286 +0.07(+1.97%)
Mar 18, 2021 3.589 3.644 3.473 3.486 17,421,266 -0.08(-2.12%)
Mar 17, 2021 3.466 3.610 3.466 3.562 16,865,908 +0.05(+1.37%)
Mar 16, 2021 3.521 3.562 3.452 3.514 16,696,234 +0.06(+1.59%)
Mar 15, 2021 3.376 3.459 3.314 3.459 12,546,251 +0.08(+2.44%)
Mar 12, 2021 3.438 3.473 3.351 3.376 12,370,153 -0.07(-1.94%)
Mar 11, 2021 3.395 3.450 3.340 3.443 19,622,012 +0.21(+6.57%)
Mar 10, 2021 3.197 3.251 3.135 3.231 14,626,925 +0.02(+0.64%)
Mar 09, 2021 3.142 3.313 3.075 3.210 21,277,228 +0.05(+1.52%)
Mar 08, 2021 3.334 3.388 3.149 3.162 18,428,028 -0.18(-5.52%)
Mar 05, 2021 3.251 3.354 3.210 3.347 15,654,769 +0.12(+3.60%)
Mar 04, 2021 3.340 3.409 3.197 3.231 19,468,508 -0.03(-1.05%)
Mar 03, 2021 3.245 3.306 3.128 3.265 15,250,115 +0.01(+0.21%)
Mar 02, 2021 3.156 3.286 3.129 3.258 15,134,814 +0.02(+0.63%)
Mar 01, 2021 3.245 3.334 3.176 3.238 12,087,805 +0.10(+3.28%)
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%)
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.