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: 4:10 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 (%)
Jun 30, 2021 4.188 4.188 4.069 4.104 28,805,748 -0.13(-2.96%)
Jun 29, 2021 4.327 4.334 4.167 4.229 51,657,760 -0.06(-1.30%)
Jun 28, 2021 4.334 4.341 4.209 4.285 19,505,404 -0.01(-0.16%)
Jun 25, 2021 4.376 4.410 4.292 4.292 16,951,356 -0.03(-0.80%)
Jun 24, 2021 4.229 4.396 4.188 4.327 18,872,200 +0.17(+4.19%)
Jun 23, 2021 4.167 4.216 4.132 4.153 13,399,142 +0.01(+0.17%)
Jun 22, 2021 4.104 4.181 4.069 4.146 21,120,514 +0.02(+0.51%)
Jun 21, 2021 3.972 4.163 3.972 4.125 16,638,063 +0.13(+3.13%)
Jun 18, 2021 4.042 4.076 3.958 4.000 20,991,066 +0.03(+0.70%)
Jun 17, 2021 4.125 4.125 3.951 3.972 39,368,180 -0.17(-4.19%)
Jun 16, 2021 4.341 4.348 4.111 4.146 27,669,460 -0.24(-5.55%)
Jun 15, 2021 4.383 4.403 4.287 4.389 13,605,635 -0.01(-0.32%)
Jun 14, 2021 4.480 4.487 4.383 4.403 10,620,304 -0.07(-1.56%)
Jun 11, 2021 4.473 4.483 4.398 4.473 13,230,007 +0.06(+1.42%)
Jun 10, 2021 4.417 4.438 4.351 4.410 13,552,716 +0.03(+0.64%)
Jun 09, 2021 4.327 4.452 4.313 4.383 21,069,362 +0.05(+1.12%)
Jun 08, 2021 4.410 4.445 4.327 4.334 13,353,903 -0.06(-1.27%)
Jun 07, 2021 4.410 4.438 4.351 4.389 12,955,082 -0.10(-2.32%)
Jun 04, 2021 4.577 4.584 4.459 4.494 17,471,692 +0.01(+0.16%)
Jun 03, 2021 4.522 4.529 4.431 4.487 7,847,344 -0.10(-2.12%)
Jun 02, 2021 4.549 4.654 4.536 4.584 17,038,272 -0.02(-0.45%)
Jun 01, 2021 4.515 4.619 4.480 4.605 18,660,938 +0.26(+5.92%)
May 28, 2021 4.355 4.417 4.285 4.348 19,089,764 -0.07(-1.57%)
May 27, 2021 4.341 4.459 4.313 4.417 33,904,252 +0.17(+3.93%)
May 26, 2021 4.153 4.285 4.139 4.250 22,040,228 +0.04(+0.99%)
May 25, 2021 4.369 4.376 4.184 4.209 23,768,910 -0.08(-1.79%)
May 24, 2021 4.327 4.355 4.271 4.285 59,504,404 -0.12(-2.69%)
May 21, 2021 4.529 4.577 4.376 4.403 23,513,706 -0.15(-3.21%)
May 20, 2021 4.668 4.678 4.525 4.549 17,932,942 -0.11(-2.39%)
May 19, 2021 4.605 4.730 4.494 4.661 31,880,224 -0.08(-1.62%)
May 18, 2021 4.696 4.783 4.654 4.737 31,093,964 +0.08(+1.79%)
May 17, 2021 4.536 4.689 4.525 4.654 25,056,112 +0.13(+2.85%)
May 14, 2021 4.580 4.604 4.432 4.525 38,330,944 -0.10(-2.08%)
May 13, 2021 4.683 4.834 4.594 4.621 44,563,784 -0.14(-2.89%)
May 12, 2021 4.896 4.944 4.724 4.759 39,041,576 -0.23(-4.68%)
May 11, 2021 4.690 4.998 4.676 4.992 50,930,168 +0.22(+4.61%)
May 10, 2021 4.889 4.910 4.759 4.772 36,792,612 +0.01(+0.29%)
May 07, 2021 4.710 4.789 4.655 4.759 30,527,556 +0.05(+1.02%)
May 06, 2021 4.504 4.717 4.497 4.710 39,070,232 +0.26(+5.87%)
May 05, 2021 4.401 4.497 4.339 4.449 37,793,980 +0.31(+7.48%)
May 04, 2021 4.119 4.202 4.092 4.140 32,405,130 +0.00(+0.00%)
May 03, 2021 4.195 4.220 4.101 4.140 41,951,084 -0.08(-1.95%)
Apr 30, 2021 4.325 4.394 4.208 4.222 34,731,104 -0.21(-4.81%)
Apr 29, 2021 4.490 4.490 4.325 4.435 33,007,772 -0.01(-0.31%)
Apr 28, 2021 4.353 4.477 4.347 4.449 26,788,442 +0.11(+2.54%)
Apr 27, 2021 4.312 4.380 4.288 4.339 35,044,252 +0.01(+0.16%)
Apr 26, 2021 4.229 4.339 4.195 4.332 35,073,876 +0.13(+3.11%)
Apr 23, 2021 4.222 4.267 4.085 4.202 52,404,732 +0.01(+0.16%)
Apr 22, 2021 4.105 4.215 4.023 4.195 39,393,360 +0.12(+2.87%)
Apr 21, 2021 3.968 4.078 3.906 4.078 14,763,218 +0.10(+2.59%)
Apr 20, 2021 4.037 4.037 3.933 3.975 36,044,564 -0.06(-1.37%)
Apr 19, 2021 3.961 4.085 3.933 4.030 34,858,460 +0.03(+0.69%)
Apr 16, 2021 3.947 4.023 3.858 4.002 29,895,952 +0.04(+1.04%)
Apr 15, 2021 3.988 4.009 3.906 3.961 27,833,198 +0.06(+1.59%)
Apr 14, 2021 3.837 3.952 3.834 3.899 30,290,250 +0.06(+1.61%)
Apr 13, 2021 3.700 3.885 3.686 3.837 41,859,252 +0.12(+3.14%)
Apr 12, 2021 3.810 3.816 3.679 3.720 27,814,374 -0.05(-1.28%)
Apr 09, 2021 3.720 3.782 3.689 3.768 29,530,796 +0.00(+0.00%)
Apr 08, 2021 3.789 3.823 3.720 3.768 31,801,306 +0.04(+1.11%)
Apr 07, 2021 3.713 3.803 3.665 3.727 48,149,332 +0.06(+1.69%)
Apr 06, 2021 3.569 3.693 3.569 3.665 33,741,156 +0.12(+3.49%)
Apr 05, 2021 3.610 3.651 3.514 3.541 37,905,664 +0.03(+0.78%)
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.