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 (%)
Mar 29, 2019 2.586 2.653 2.573 2.586 19,191,118 +0.05(+1.84%)
Mar 28, 2019 2.493 2.552 2.460 2.540 18,250,600 +0.04(+1.60%)
Mar 27, 2019 2.560 2.580 2.486 2.500 24,642,584 -0.13(-5.06%)
Mar 26, 2019 2.633 2.650 2.580 2.633 11,973,440 +0.05(+1.80%)
Mar 25, 2019 2.566 2.626 2.560 2.586 14,152,254 +0.02(+0.78%)
Mar 22, 2019 2.673 2.693 2.560 2.566 14,125,823 -0.20(-7.23%)
Mar 21, 2019 2.826 2.840 2.713 2.766 23,034,008 -0.04(-1.42%)
Mar 20, 2019 2.793 2.860 2.763 2.806 18,346,746 +0.00(+0.00%)
Mar 19, 2019 2.766 2.860 2.756 2.806 27,162,696 +0.05(+1.94%)
Mar 18, 2019 2.673 2.773 2.666 2.753 33,904,440 +0.10(+3.77%)
Mar 15, 2019 2.580 2.673 2.573 2.653 19,600,512 +0.09(+3.38%)
Mar 14, 2019 2.626 2.646 2.553 2.566 19,113,390 -0.06(-2.28%)
Mar 13, 2019 2.580 2.645 2.573 2.626 12,449,213 +0.04(+1.55%)
Mar 12, 2019 2.600 2.620 2.586 2.586 9,786,969 -0.03(-1.02%)
Mar 11, 2019 2.586 2.613 2.533 2.613 21,942,044 +0.07(+2.62%)
Mar 08, 2019 2.513 2.553 2.493 2.546 12,062,350 -0.01(-0.36%)
Mar 07, 2019 2.582 2.595 2.523 2.556 23,239,224 -0.04(-1.53%)
Mar 06, 2019 2.695 2.721 2.595 2.595 12,506,977 -0.10(-3.69%)
Mar 05, 2019 2.681 2.734 2.668 2.695 5,182,226 +0.01(+0.25%)
Mar 04, 2019 2.622 2.688 2.615 2.688 9,774,371 +0.06(+2.27%)
Mar 01, 2019 2.655 2.681 2.628 2.628 7,907,853 -0.05(-1.98%)
Feb 28, 2019 2.748 2.761 2.668 2.681 13,758,912 -0.09(-3.11%)
Feb 27, 2019 2.734 2.767 2.721 2.767 15,402,823 +0.02(+0.72%)
Feb 26, 2019 2.721 2.754 2.715 2.748 12,114,374 +0.03(+0.97%)
Feb 25, 2019 2.708 2.748 2.695 2.721 15,533,595 +0.04(+1.48%)
Feb 22, 2019 2.708 2.715 2.648 2.681 15,719,644 +0.01(+0.50%)
Feb 21, 2019 2.701 2.734 2.648 2.668 40,536,296 -0.15(-5.40%)
Feb 20, 2019 2.761 2.834 2.754 2.820 22,884,938 +0.05(+1.67%)
Feb 19, 2019 2.748 2.820 2.748 2.774 12,395,437 -0.02(-0.71%)
Feb 15, 2019 2.801 2.827 2.761 2.794 17,812,758 -0.03(-0.94%)
Feb 14, 2019 2.721 2.847 2.701 2.820 31,682,898 +0.07(+2.40%)
Feb 13, 2019 2.774 2.814 2.741 2.754 20,760,336 -0.02(-0.72%)
Feb 12, 2019 2.741 2.794 2.734 2.774 14,324,623 +0.05(+1.95%)
Feb 11, 2019 2.695 2.741 2.655 2.721 21,041,566 +0.03(+0.98%)
Feb 08, 2019 2.675 2.721 2.648 2.695 12,227,598 -0.01(-0.25%)
Feb 07, 2019 2.774 2.787 2.681 2.701 13,161,970 -0.04(-1.45%)
Feb 06, 2019 2.794 2.827 2.728 2.741 14,936,997 -0.13(-4.61%)
Feb 05, 2019 2.873 2.907 2.854 2.873 10,437,598 +0.02(+0.70%)
Feb 04, 2019 2.814 2.887 2.794 2.854 7,899,639 +0.00(+0.00%)
Feb 01, 2019 2.860 2.890 2.830 2.854 9,144,569 -0.01(-0.46%)
Jan 31, 2019 2.887 2.893 2.820 2.867 14,133,953 -0.01(-0.46%)
Jan 30, 2019 2.867 2.900 2.820 2.880 19,799,932 +0.11(+3.82%)
Jan 29, 2019 2.781 2.807 2.754 2.774 10,949,727 +0.04(+1.45%)
Jan 28, 2019 2.781 2.807 2.728 2.734 14,714,737 -0.11(-3.95%)
Jan 25, 2019 2.834 2.860 2.801 2.847 12,553,694 +0.05(+1.90%)
Jan 24, 2019 2.754 2.827 2.741 2.794 26,388,910 +0.02(+0.72%)
Jan 23, 2019 2.681 2.774 2.662 2.774 16,805,894 +0.12(+4.49%)
Jan 22, 2019 2.695 2.715 2.648 2.655 12,238,614 -0.05(-1.96%)
Jan 18, 2019 2.695 2.728 2.658 2.708 18,119,974 +0.05(+1.74%)
Jan 17, 2019 2.602 2.681 2.589 2.662 26,722,576 +0.02(+0.75%)
Jan 16, 2019 2.635 2.675 2.622 2.642 13,764,897 +0.00(+0.00%)
Jan 15, 2019 2.701 2.721 2.615 2.642 18,820,124 -0.05(-1.97%)
Jan 14, 2019 2.655 2.724 2.642 2.695 12,414,781 -0.05(-1.69%)
Jan 11, 2019 2.662 2.754 2.648 2.741 27,495,180 -0.03(-0.96%)
Jan 10, 2019 2.814 2.820 2.748 2.767 13,692,886 -0.07(-2.56%)
Jan 09, 2019 2.827 2.854 2.807 2.840 12,875,460 +0.08(+2.88%)
Jan 08, 2019 2.754 2.784 2.711 2.761 14,293,935 +0.03(+1.21%)
Jan 07, 2019 2.748 2.787 2.708 2.728 15,590,701 -0.01(-0.24%)
Jan 04, 2019 2.675 2.761 2.662 2.734 14,559,808 +0.12(+4.56%)
Jan 03, 2019 2.701 2.708 2.582 2.615 14,863,845 -0.03(-1.00%)
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.