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 +0.055 (+1.40%)
Streaming Delayed 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 (%)
Jun 29, 2018 2.384 2.278 2.304 15,377,586 -0.03(-1.39%)
Jun 28, 2018 2.265 2.363 2.223 2.337 26,173,888 +0.09(+4.06%)
Jun 27, 2018 2.291 2.330 2.191 2.246 17,416,922 -0.04(-1.71%)
Jun 26, 2018 2.363 2.370 2.278 2.285 12,595,126 -0.10(-4.10%)
Jun 25, 2018 2.448 2.454 2.317 2.383 16,755,679 -0.07(-2.66%)
Jun 22, 2018 2.467 2.470 2.370 2.448 16,207,953 +0.05(+1.90%)
Jun 21, 2018 2.506 2.526 2.389 2.402 13,747,633 -0.12(-4.90%)
Jun 20, 2018 2.480 2.562 2.428 2.526 31,256,390 +0.11(+4.58%)
Jun 19, 2018 2.383 2.451 2.345 2.415 22,661,522 -0.03(-1.33%)
Jun 18, 2018 2.383 2.461 2.350 2.448 13,589,321 +0.03(+1.08%)
Jun 15, 2018 2.435 2.363 2.422 12,937,322 -0.01(-0.53%)
Jun 14, 2018 2.532 2.545 2.409 2.435 9,592,891 -0.10(-3.86%)
Jun 13, 2018 2.519 2.571 2.448 2.532 16,049,781 +0.00(+0.00%)
Jun 12, 2018 2.506 2.558 2.487 2.532 11,636,668 +0.05(+2.10%)
Jun 11, 2018 2.584 2.588 2.467 2.480 13,884,010 -0.02(-0.78%)
Jun 08, 2018 2.513 2.568 2.402 2.500 16,322,311 +0.03(+1.32%)
Jun 07, 2018 2.643 2.649 2.291 2.467 35,315,212 -0.25(-9.33%)
Jun 06, 2018 2.689 2.721 17,767,878 -0.04(-1.42%)
Jun 05, 2018 2.812 2.851 2.734 2.760 22,618,046 -0.01(-0.24%)
Jun 04, 2018 2.695 2.773 2.675 2.767 24,660,248 +0.10(+3.91%)
Jun 01, 2018 2.610 2.669 2.539 2.662 26,252,084 +0.10(+4.07%)
May 31, 2018 2.597 2.640 2.555 2.558 10,128,211 -0.01(-0.25%)
May 30, 2018 2.623 2.636 2.526 2.565 24,777,386 -0.04(-1.50%)
May 29, 2018 2.656 2.741 2.597 2.604 30,927,218 -0.21(-7.62%)
May 25, 2018 2.819 2.819 2.819 0 -0.12(-3.99%)
May 24, 2018 2.929 2.981 2.916 2.936 32,774,726 -0.03(-1.10%)
May 23, 2018 2.955 2.994 2.910 2.968 8,416,063 -0.03(-0.84%)
May 22, 2018 3.007 3.071 2.955 2.994 13,632,267 -0.01(-0.43%)
May 21, 2018 3.117 3.136 2.994 3.007 11,913,782 -0.04(-1.28%)
May 18, 2018 3.084 3.136 3.023 3.046 7,941,577 -0.07(-2.29%)
May 17, 2018 3.175 3.237 3.101 3.117 14,228,286 -0.08(-2.63%)
May 16, 2018 3.169 3.214 3.143 3.201 13,460,519 +0.06(+2.07%)
May 15, 2018 3.026 3.136 3.013 3.136 12,405,768 +0.01(+0.41%)
May 14, 2018 3.214 3.220 3.114 3.123 7,347,682 -0.03(-0.82%)
May 11, 2018 3.195 3.272 3.139 3.149 11,631,030 -0.09(-2.80%)
May 10, 2018 3.182 3.259 3.169 3.240 16,477,676 +0.14(+4.38%)
May 09, 2018 3.065 3.104 3.026 3.104 17,158,990 +0.17(+5.74%)
May 08, 2018 2.935 2.981 2.867 2.935 17,312,686 -0.01(-0.44%)
May 07, 2018 3.065 3.071 2.942 2.948 10,693,033 -0.10(-3.40%)
May 04, 2018 2.994 3.091 2.994 3.052 5,633,530 +0.06(+2.17%)
May 03, 2018 2.948 3.026 2.926 2.987 12,221,142 +0.05(+1.54%)
May 02, 2018 3.020 3.026 2.930 2.942 7,277,436 -0.03(-0.87%)
May 01, 2018 2.968 2.987 2.896 2.968 7,038,734 -0.06(-1.93%)
Apr 30, 2018 3.084 3.104 3.026 3.026 6,001,153 -0.05(-1.48%)
Apr 27, 2018 3.175 3.185 3.071 3.071 12,783,627 -0.07(-2.27%)
Apr 26, 2018 3.097 3.169 3.071 3.143 4,953,457 +0.06(+2.11%)
Apr 25, 2018 3.046 3.117 2.994 3.078 13,253,822 -0.03(-1.04%)
Apr 24, 2018 3.130 3.185 3.065 3.110 8,305,885 -0.01(-0.21%)
Apr 23, 2018 3.136 3.162 3.104 3.117 7,992,619 -0.06(-2.04%)
Apr 20, 2018 3.240 3.246 3.152 3.182 9,481,365 -0.07(-2.19%)
Apr 19, 2018 3.272 3.298 3.201 3.253 8,763,624 -0.03(-0.99%)
Apr 18, 2018 3.266 3.324 3.240 3.285 10,387,338 +0.13(+4.11%)
Apr 17, 2018 3.104 3.188 3.094 3.156 9,754,567 +0.08(+2.53%)
Apr 16, 2018 3.091 3.091 3.020 3.078 10,823,711 -0.01(-0.21%)
Apr 13, 2018 3.136 3.149 3.065 3.084 8,183,101 -0.02(-0.63%)
Apr 12, 2018 3.058 3.130 3.039 3.104 6,415,321 +0.07(+2.35%)
Apr 11, 2018 3.039 3.094 3.013 3.033 11,366,212 -0.01(-0.21%)
Apr 10, 2018 3.013 3.058 2.948 3.039 13,944,993 +0.08(+2.85%)
Apr 09, 2018 3.065 3.091 2.948 2.955 14,094,717 -0.11(-3.59%)
Apr 06, 2018 3.104 3.162 3.033 3.065 15,981,721 -0.08(-2.47%)
Apr 05, 2018 3.046 3.169 3.046 3.143 17,020,140 +0.19(+6.59%)
Apr 04, 2018 2.935 2.984 2.906 2.948 8,032,810 -0.08(-2.78%)
Apr 03, 2018 3.046 3.078 3.013 3.033 5,413,063 +0.01(+0.21%)
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.