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

Gerdau S.A. ADR (NY: GGB )

3.855 -0.055 (-1.41%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 17, 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 (%)
Jan 31, 2018 3.072 3.092 2.894 2.898 34,345,264 -0.08(-2.61%)
Jan 30, 2018 2.943 2.988 2.936 2.975 13,788,969 +0.01(+0.44%)
Jan 29, 2018 3.008 3.027 2.949 2.962 12,765,977 -0.07(-2.35%)
Jan 26, 2018 2.930 3.069 2.923 3.033 14,708,942 +0.10(+3.53%)
Jan 25, 2018 2.904 3.053 2.898 2.930 13,904,996 +0.01(+0.22%)
Jan 24, 2018 2.859 2.943 2.839 2.923 24,838,390 +0.17(+6.10%)
Jan 23, 2018 2.723 2.774 2.704 2.755 16,447,160 -0.07(-2.52%)
Jan 22, 2018 2.846 2.891 2.813 2.826 13,342,141 -0.03(-1.13%)
Jan 19, 2018 2.859 2.885 2.768 2.859 22,043,104 -0.02(-0.67%)
Jan 18, 2018 3.027 3.046 2.854 2.878 24,478,440 -0.13(-4.30%)
Jan 17, 2018 2.904 3.046 2.885 3.008 23,563,572 +0.08(+2.88%)
Jan 16, 2018 2.982 2.995 2.898 2.923 22,426,822 -0.09(-3.00%)
Jan 12, 2018 3.014 3.014 3.014 0 +0.02(+0.65%)
Jan 11, 2018 2.820 3.033 2.807 2.995 35,196,736 +0.23(+8.18%)
Jan 10, 2018 2.723 2.813 2.704 2.768 26,486,724 -0.03(-0.93%)
Jan 09, 2018 2.755 2.833 2.729 2.794 67,417,384 +0.01(+0.47%)
Jan 08, 2018 2.691 2.788 2.678 2.781 24,192,720 +0.10(+3.86%)
Jan 05, 2018 2.671 2.691 2.632 2.678 18,800,562 +0.00(+0.00%)
Jan 04, 2018 2.652 2.723 2.632 2.678 18,625,202 +0.10(+3.76%)
Jan 03, 2018 2.581 2.639 2.555 2.581 10,298,812 +0.03(+1.27%)
Jan 02, 2018 2.510 2.555 2.477 2.548 9,547,857 +0.14(+5.91%)
Dec 29, 2017 2.406 2.406 2.406 0 -0.01(-0.53%)
Dec 28, 2017 2.380 2.425 2.361 2.419 8,139,136 +0.03(+1.08%)
Dec 27, 2017 2.419 2.438 2.374 2.393 5,774,840 -0.02(-0.80%)
Dec 26, 2017 2.400 2.438 2.387 2.412 7,086,604 +0.01(+0.54%)
Dec 22, 2017 2.393 2.412 2.374 2.400 5,422,891 -0.02(-0.80%)
Dec 21, 2017 2.354 2.419 2.348 2.419 8,290,956 +0.05(+1.91%)
Dec 20, 2017 2.367 2.406 2.367 2.374 8,341,820 +0.02(+0.82%)
Dec 19, 2017 2.328 2.361 2.309 2.354 5,279,873 +0.01(+0.55%)
Dec 18, 2017 2.341 2.367 2.303 2.341 6,400,601 +0.05(+1.97%)
Dec 15, 2017 2.309 2.328 2.283 2.296 9,581,047 +0.05(+2.01%)
Dec 14, 2017 2.231 2.286 2.225 2.251 5,194,758 -0.02(-0.85%)
Dec 13, 2017 2.315 2.335 2.238 2.270 10,034,862 -0.07(-3.04%)
Dec 12, 2017 2.238 2.354 2.238 2.341 9,249,026 +0.07(+3.13%)
Dec 11, 2017 2.290 2.322 2.267 2.270 9,266,321 +0.01(+0.57%)
Dec 08, 2017 2.218 2.283 2.167 2.257 20,462,266 +0.05(+2.05%)
Dec 07, 2017 2.089 2.218 2.089 2.212 31,034,704 +0.02(+0.88%)
Dec 06, 2017 2.186 2.199 2.154 2.193 4,631,620 +0.01(+0.59%)
Dec 05, 2017 2.231 2.238 2.180 2.180 6,386,947 -0.03(-1.46%)
Dec 04, 2017 2.206 2.244 2.193 2.212 6,570,712 +0.06(+3.01%)
Dec 01, 2017 2.167 2.180 2.121 2.147 9,015,944 +0.00(+0.00%)
Nov 30, 2017 2.160 2.186 2.121 2.147 16,573,118 -0.03(-1.19%)
Nov 29, 2017 2.180 2.202 2.154 2.173 10,048,403 +0.00(+0.00%)
Nov 28, 2017 2.193 2.225 2.167 2.173 17,019,974 +0.02(+0.90%)
Nov 27, 2017 2.167 2.199 2.147 2.154 7,798,652 +0.03(+1.52%)
Nov 24, 2017 2.134 2.167 2.096 2.121 15,014,423 +0.02(+0.92%)
Nov 22, 2017 2.102 2.128 2.092 2.102 10,468,445 +0.05(+2.20%)
Nov 21, 2017 2.089 2.112 2.057 2.057 6,491,235 -0.01(-0.63%)
Nov 20, 2017 2.076 2.076 2.037 2.070 2,754,359 -0.01(-0.31%)
Nov 17, 2017 1.992 2.076 1.979 2.076 9,890,664 +0.08(+4.22%)
Nov 16, 2017 1.992 2.011 1.973 1.992 10,323,556 +0.03(+1.65%)
Nov 15, 2017 1.882 1.966 1.869 1.960 12,602,521 +0.02(+1.00%)
Nov 14, 2017 2.011 2.018 1.918 1.940 22,050,532 -0.06(-2.91%)
Nov 13, 2017 1.973 2.031 1.973 1.999 8,975,878 -0.01(-0.32%)
Nov 10, 2017 2.037 2.044 1.979 2.005 12,987,828 -0.06(-2.82%)
Nov 09, 2017 2.044 2.076 2.005 2.063 11,507,436 -0.04(-1.85%)
Nov 08, 2017 2.115 2.141 2.070 2.102 7,258,228 +0.03(+1.25%)
Nov 07, 2017 2.096 2.131 2.044 2.076 19,658,976 -0.08(-3.89%)
Nov 06, 2017 2.108 2.173 2.089 2.160 12,933,730 +0.09(+4.38%)
Nov 03, 2017 2.076 2.086 1.960 2.070 27,424,070 -0.03(-1.23%)
Nov 02, 2017 2.076 2.134 2.050 2.096 21,467,906 +0.01(+0.62%)
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.