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 (-2.78%)
Streaming Delayed Price Updated: 11:42 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, 2021 4.386 4.456 4.267 4.281 34,251,328 -0.22(-4.81%)
Apr 29, 2021 4.553 4.553 4.386 4.497 32,551,802 -0.01(-0.31%)
Apr 28, 2021 4.414 4.539 4.408 4.511 26,418,386 +0.11(+2.54%)
Apr 27, 2021 4.372 4.442 4.348 4.400 34,560,148 +0.01(+0.16%)
Apr 26, 2021 4.288 4.400 4.253 4.393 34,589,364 +0.13(+3.11%)
Apr 23, 2021 4.281 4.327 4.142 4.260 51,680,812 +0.01(+0.16%)
Apr 22, 2021 4.163 4.274 4.079 4.253 38,849,180 +0.12(+2.87%)
Apr 21, 2021 4.023 4.135 3.961 4.135 14,559,279 +0.10(+2.60%)
Apr 20, 2021 4.093 4.093 3.988 4.030 35,546,644 -0.06(-1.37%)
Apr 19, 2021 4.016 4.142 3.988 4.086 34,376,928 +0.03(+0.69%)
Apr 16, 2021 4.002 4.079 3.912 4.058 29,482,968 +0.04(+1.04%)
Apr 15, 2021 4.044 4.065 3.961 4.016 27,448,710 +0.06(+1.59%)
Apr 14, 2021 3.891 4.007 3.887 3.954 29,871,820 +0.06(+1.61%)
Apr 13, 2021 3.751 3.940 3.737 3.891 41,281,008 +0.12(+3.14%)
Apr 12, 2021 3.863 3.870 3.731 3.772 27,430,146 -0.05(-1.28%)
Apr 09, 2021 3.772 3.835 3.741 3.821 29,122,858 +0.00(+0.00%)
Apr 08, 2021 3.842 3.877 3.772 3.821 31,362,002 +0.04(+1.11%)
Apr 07, 2021 3.765 3.856 3.717 3.779 47,484,200 +0.06(+1.69%)
Apr 06, 2021 3.619 3.744 3.619 3.717 33,275,054 +0.13(+3.50%)
Apr 05, 2021 3.661 3.702 3.563 3.591 37,382,036 +0.03(+0.78%)
Apr 01, 2021 3.737 3.758 3.538 3.563 34,266,244 -0.16(-4.31%)
Mar 31, 2021 3.605 3.730 3.605 3.724 36,851,520 +0.17(+4.71%)
Mar 30, 2021 3.500 3.584 3.438 3.556 27,393,390 +0.07(+2.00%)
Mar 29, 2021 3.445 3.542 3.431 3.486 38,685,332 +0.01(+0.40%)
Mar 26, 2021 3.424 3.539 3.354 3.472 29,450,558 +0.14(+4.18%)
Mar 25, 2021 3.291 3.378 3.228 3.333 30,598,026 +0.04(+1.27%)
Mar 24, 2021 3.361 3.431 3.277 3.291 17,629,694 -0.05(-1.46%)
Mar 23, 2021 3.479 3.507 3.298 3.340 20,429,148 -0.15(-4.20%)
Mar 22, 2021 3.459 3.521 3.396 3.486 17,034,950 -0.12(-3.29%)
Mar 19, 2021 3.598 3.654 3.507 3.605 21,297,064 +0.07(+1.97%)
Mar 18, 2021 3.640 3.696 3.521 3.535 17,179,890 -0.08(-2.12%)
Mar 17, 2021 3.514 3.661 3.514 3.612 16,632,226 +0.05(+1.37%)
Mar 16, 2021 3.570 3.612 3.500 3.563 16,464,903 +0.06(+1.59%)
Mar 15, 2021 3.424 3.507 3.361 3.507 12,372,419 +0.08(+2.44%)
Mar 12, 2021 3.486 3.521 3.398 3.424 12,198,761 -0.07(-1.94%)
Mar 11, 2021 3.443 3.498 3.387 3.491 19,350,144 +0.22(+6.57%)
Mar 10, 2021 3.242 3.297 3.179 3.276 14,424,265 +0.02(+0.64%)
Mar 09, 2021 3.186 3.360 3.118 3.255 20,982,426 +0.05(+1.52%)
Mar 08, 2021 3.380 3.436 3.193 3.207 18,172,702 -0.19(-5.52%)
Mar 05, 2021 3.297 3.401 3.255 3.394 15,437,868 +0.12(+3.60%)
Mar 04, 2021 3.387 3.457 3.242 3.276 19,198,766 -0.03(-1.05%)
Mar 03, 2021 3.290 3.353 3.172 3.311 15,038,820 +0.01(+0.21%)
Mar 02, 2021 3.200 3.332 3.173 3.304 14,925,117 +0.02(+0.63%)
Mar 01, 2021 3.290 3.380 3.221 3.283 11,920,325 +0.10(+3.28%)
Feb 26, 2021 3.311 3.311 3.162 3.179 12,991,787 -0.08(-2.35%)
Feb 25, 2021 3.485 3.505 3.228 3.255 12,015,804 -0.22(-6.39%)
Feb 24, 2021 3.387 3.498 3.373 3.478 20,378,800 +0.19(+5.92%)
Feb 23, 2021 3.158 3.290 3.089 3.283 11,559,122 +0.13(+4.19%)
Feb 22, 2021 2.985 3.242 2.964 3.151 12,364,241 -0.06(-1.94%)
Feb 19, 2021 3.137 3.214 3.137 3.214 11,137,093 +0.11(+3.58%)
Feb 18, 2021 3.151 3.165 3.075 3.103 6,162,463 -0.01(-0.45%)
Feb 17, 2021 3.158 3.186 3.103 3.117 7,654,346 -0.05(-1.54%)
Feb 16, 2021 3.158 3.207 3.137 3.165 3,946,496 +0.04(+1.33%)
Feb 12, 2021 3.082 3.144 3.054 3.124 5,152,487 +0.02(+0.67%)
Feb 11, 2021 3.117 3.158 3.068 3.103 7,194,701 +0.07(+2.29%)
Feb 10, 2021 3.103 3.110 2.999 3.033 6,102,234 -0.08(-2.67%)
Feb 09, 2021 3.068 3.124 3.006 3.117 5,451,377 +0.01(+0.22%)
Feb 08, 2021 3.137 3.193 3.075 3.110 7,362,799 -0.01(-0.22%)
Feb 05, 2021 2.999 3.158 2.992 3.117 10,679,399 +0.16(+5.40%)
Feb 04, 2021 3.026 3.047 2.950 2.957 7,761,122 -0.07(-2.29%)
Feb 03, 2021 3.033 3.089 3.006 3.026 6,967,103 +0.06(+1.87%)
Feb 02, 2021 3.013 3.019 2.943 2.971 6,066,108 +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.