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 +0.060 (+1.53%)
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 (%)
Oct 31, 2022 3.877 4.093 3.857 4.057 17,002,756 +0.13(+3.32%)
Oct 28, 2022 3.967 3.987 3.784 3.926 23,705,494 -0.15(-3.60%)
Oct 27, 2022 4.016 4.162 3.947 4.073 18,081,736 +0.02(+0.60%)
Oct 26, 2022 4.048 4.138 4.008 4.048 16,233,626 -0.03(-0.80%)
Oct 25, 2022 4.081 4.158 4.057 4.081 11,195,938 -0.06(-1.38%)
Oct 24, 2022 4.130 4.171 4.081 4.138 12,754,673 -0.10(-2.31%)
Oct 21, 2022 4.097 4.297 4.069 4.236 17,145,216 +0.13(+3.17%)
Oct 20, 2022 3.967 4.162 3.955 4.105 15,220,508 +0.14(+3.49%)
Oct 19, 2022 4.024 4.065 3.959 3.967 11,068,566 -0.07(-1.62%)
Oct 18, 2022 4.057 4.085 3.959 4.032 11,281,238 +0.08(+2.06%)
Oct 17, 2022 3.926 3.991 3.918 3.951 9,650,744 +0.08(+2.11%)
Oct 14, 2022 4.000 4.016 3.845 3.869 11,001,802 -0.15(-3.65%)
Oct 13, 2022 3.902 4.057 3.862 4.016 12,600,183 +0.08(+2.07%)
Oct 12, 2022 4.016 4.016 3.910 3.934 5,634,863 -0.08(-2.03%)
Oct 11, 2022 4.000 4.073 3.959 4.016 9,015,395 +0.01(+0.20%)
Oct 10, 2022 4.048 4.073 4.008 4.008 11,591,640 +0.03(+0.82%)
Oct 07, 2022 3.991 4.093 3.959 3.975 19,686,010 -0.03(-0.81%)
Oct 06, 2022 3.983 4.048 3.967 4.008 11,924,962 +0.03(+0.82%)
Oct 05, 2022 3.983 4.024 3.902 3.975 12,419,932 -0.06(-1.41%)
Oct 04, 2022 4.040 4.105 3.983 4.032 15,487,514 +0.07(+1.85%)
Oct 03, 2022 3.894 4.016 3.869 3.959 14,694,415 +0.28(+7.52%)
Sep 30, 2022 3.552 3.755 3.535 3.682 12,592,792 +0.11(+2.96%)
Sep 29, 2022 3.560 3.596 3.495 3.576 15,795,650 -0.06(-1.57%)
Sep 28, 2022 3.600 3.662 3.588 3.633 13,100,372 +0.01(+0.22%)
Sep 27, 2022 3.576 3.674 3.564 3.625 14,057,341 +0.12(+3.49%)
Sep 26, 2022 3.682 3.719 3.495 3.503 20,298,550 -0.29(-7.53%)
Sep 23, 2022 3.788 3.804 3.710 3.788 16,498,125 -0.14(-3.53%)
Sep 22, 2022 3.886 3.959 3.865 3.926 16,801,130 +0.14(+3.66%)
Sep 21, 2022 3.837 3.902 3.780 3.788 14,618,228 +0.00(+0.00%)
Sep 20, 2022 3.747 3.820 3.739 3.788 17,491,666 -0.06(-1.48%)
Sep 19, 2022 3.552 3.861 3.527 3.845 24,145,940 +0.27(+7.52%)
Sep 16, 2022 3.535 3.600 3.511 3.576 17,630,326 +0.02(+0.46%)
Sep 15, 2022 3.584 3.625 3.535 3.560 15,169,672 -0.03(-0.91%)
Sep 14, 2022 3.690 3.714 3.543 3.592 28,203,430 -0.13(-3.50%)
Sep 13, 2022 3.829 3.886 3.714 3.723 15,403,972 -0.21(-5.38%)
Sep 12, 2022 3.967 3.991 3.894 3.934 14,796,996 +0.03(+0.83%)
Sep 09, 2022 3.780 3.902 3.780 3.902 44,698,460 +0.19(+5.04%)
Sep 08, 2022 3.763 3.812 3.674 3.714 15,114,603 -0.08(-2.15%)
Sep 07, 2022 3.706 3.812 3.617 3.796 12,293,662 +0.05(+1.30%)
Sep 06, 2022 3.829 3.837 3.723 3.747 12,218,293 -0.03(-0.86%)
Sep 02, 2022 3.739 3.837 3.682 3.780 17,112,474 +0.14(+3.80%)
Sep 01, 2022 3.657 3.666 3.539 3.641 15,646,809 -0.03(-0.89%)
Aug 31, 2022 3.739 3.767 3.674 3.674 17,428,044 -0.08(-2.17%)
Aug 30, 2022 3.886 3.894 3.755 3.755 16,630,052 -0.12(-3.15%)
Aug 29, 2022 3.853 3.943 3.837 3.877 12,724,548 +0.02(+0.42%)
Aug 26, 2022 3.975 4.000 3.853 3.861 15,328,431 -0.11(-2.67%)
Aug 25, 2022 3.918 3.967 3.886 3.967 18,045,444 +0.07(+1.67%)
Aug 24, 2022 3.869 3.951 3.853 3.902 20,379,892 -0.06(-1.44%)
Aug 23, 2022 3.747 3.959 3.731 3.959 23,778,652 +0.29(+7.76%)
Aug 22, 2022 3.666 3.714 3.625 3.674 20,457,010 -0.07(-1.96%)
Aug 19, 2022 3.763 3.780 3.686 3.747 22,078,838 -0.08(-2.13%)
Aug 18, 2022 3.926 3.951 3.796 3.829 18,072,878 -0.08(-2.08%)
Aug 17, 2022 3.812 3.943 3.780 3.910 20,697,430 +0.02(+0.63%)
Aug 16, 2022 4.032 4.057 3.804 3.886 25,889,074 -0.16(-3.85%)
Aug 15, 2022 3.978 4.049 3.930 4.041 15,261,323 -0.02(-0.58%)
Aug 12, 2022 4.033 4.104 4.009 4.065 17,910,324 +0.12(+3.01%)
Aug 11, 2022 4.001 4.061 3.938 3.946 18,866,962 -0.05(-1.19%)
Aug 10, 2022 3.993 4.031 3.946 3.993 25,179,498 +0.06(+1.61%)
Aug 09, 2022 3.867 3.930 3.827 3.930 18,727,422 +0.06(+1.43%)
Aug 08, 2022 3.835 3.906 3.811 3.875 21,690,100 +0.06(+1.66%)
Aug 05, 2022 3.676 3.825 3.649 3.811 19,769,522 +0.13(+3.66%)
Aug 04, 2022 3.534 3.724 3.498 3.676 22,688,694 +0.16(+4.50%)
Aug 03, 2022 3.597 3.629 3.482 3.518 18,937,946 -0.17(-4.52%)
Aug 02, 2022 3.621 3.716 3.560 3.684 26,287,746 +0.05(+1.31%)
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.