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: 12:30 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 (%)
Mar 31, 2022 5.017 5.044 4.947 4.986 11,218,866 +0.03(+0.63%)
Mar 30, 2022 4.870 4.970 4.850 4.955 14,854,290 +0.09(+1.91%)
Mar 29, 2022 4.916 4.955 4.804 4.862 13,942,370 -0.08(-1.57%)
Mar 28, 2022 5.001 5.001 4.877 4.939 14,142,552 -0.03(-0.62%)
Mar 25, 2022 4.970 5.060 4.912 4.970 27,426,310 +0.04(+0.79%)
Mar 24, 2022 4.753 4.970 4.730 4.932 21,863,950 +0.16(+3.41%)
Mar 23, 2022 4.753 4.874 4.753 4.769 10,656,390 +0.08(+1.65%)
Mar 22, 2022 4.746 4.751 4.637 4.691 13,448,384 -0.03(-0.66%)
Mar 21, 2022 4.746 4.815 4.691 4.722 14,870,772 +0.09(+2.01%)
Mar 18, 2022 4.490 4.637 4.466 4.629 17,599,534 +0.11(+2.40%)
Mar 17, 2022 4.412 4.544 4.362 4.521 11,963,016 +0.26(+6.19%)
Mar 16, 2022 4.273 4.358 4.134 4.257 12,834,781 +0.09(+2.23%)
Mar 15, 2022 4.249 4.269 4.141 4.164 17,137,742 -0.18(-4.11%)
Mar 14, 2022 4.567 4.583 4.319 4.342 18,567,564 -0.23(-5.08%)
Mar 11, 2022 4.629 4.683 4.567 4.575 19,861,682 -0.06(-1.34%)
Mar 10, 2022 4.404 4.652 4.397 4.637 15,862,436 +0.21(+4.73%)
Mar 09, 2022 4.288 4.439 4.269 4.428 13,374,253 +0.17(+4.01%)
Mar 08, 2022 4.412 4.428 4.214 4.257 19,066,390 -0.07(-1.62%)
Mar 07, 2022 4.474 4.539 4.312 4.327 22,080,084 -0.12(-2.77%)
Mar 04, 2022 4.297 4.458 4.271 4.451 25,233,704 +0.12(+2.85%)
Mar 03, 2022 4.327 4.366 4.266 4.327 24,694,692 +0.23(+5.64%)
Mar 02, 2022 3.873 4.112 3.835 4.096 21,662,208 +0.28(+7.47%)
Mar 01, 2022 3.758 3.888 3.758 3.811 13,999,480 +0.06(+1.64%)
Feb 28, 2022 3.673 3.765 3.665 3.750 10,795,099 +0.01(+0.21%)
Feb 25, 2022 3.542 3.765 3.596 3.742 21,791,672 +0.12(+3.18%)
Feb 24, 2022 3.650 3.654 3.500 3.627 23,320,780 -0.15(-3.88%)
Feb 23, 2022 3.765 3.835 3.719 3.773 14,527,115 -0.09(-2.39%)
Feb 22, 2022 3.865 3.912 3.804 3.865 13,381,183 +0.03(+0.80%)
Feb 18, 2022 3.835 0 -0.03(-0.80%)
Feb 17, 2022 3.996 3.996 3.858 3.865 14,749,714 -0.26(-6.34%)
Feb 16, 2022 4.127 4.193 4.073 4.127 8,714,317 +0.02(+0.37%)
Feb 15, 2022 4.104 4.139 4.035 4.112 8,644,201 +0.02(+0.38%)
Feb 14, 2022 4.150 4.158 4.035 4.096 12,573,931 -0.01(-0.19%)
Feb 11, 2022 4.150 4.231 4.073 4.104 25,529,876 -0.13(-3.09%)
Feb 10, 2022 4.266 4.343 4.212 4.235 15,096,373 -0.02(-0.54%)
Feb 09, 2022 4.204 4.285 4.181 4.258 9,075,766 +0.04(+0.91%)
Feb 08, 2022 4.166 4.227 4.143 4.220 9,226,517 -0.03(-0.72%)
Feb 07, 2022 4.181 4.289 4.150 4.250 8,359,134 +0.10(+2.41%)
Feb 04, 2022 4.112 4.166 4.081 4.150 7,587,396 +0.01(+0.19%)
Feb 03, 2022 4.158 4.127 4.143 7,654,100 -0.09(-2.18%)
Feb 02, 2022 4.181 4.235 4.135 4.235 10,949,015 +0.02(+0.55%)
Feb 01, 2022 3.996 4.212 3.996 4.212 14,353,019 +0.18(+4.59%)
Jan 31, 2022 3.996 4.027 8,314,447 +0.02(+0.58%)
Jan 28, 2022 4.035 4.050 3.919 4.004 14,988,109 +0.05(+1.17%)
Jan 27, 2022 3.981 4.050 3.919 3.958 13,817,080 +0.01(+0.19%)
Jan 26, 2022 3.958 4.031 3.912 3.950 15,130,670 +0.08(+1.99%)
Jan 25, 2022 3.850 3.896 3.781 3.873 14,434,265 -0.02(-0.59%)
Jan 24, 2022 3.827 3.912 3.727 3.896 20,173,442 +0.05(+1.20%)
Jan 21, 2022 3.973 3.973 3.842 3.850 13,132,678 -0.17(-4.21%)
Jan 20, 2022 4.112 4.150 4.012 4.019 10,798,420 -0.07(-1.69%)
Jan 19, 2022 4.050 4.104 4.027 4.089 12,973,359 +0.17(+4.32%)
Jan 18, 2022 3.935 3.958 3.842 3.919 13,434,289 -0.02(-0.39%)
Jan 14, 2022 3.935 0 -0.01(-0.20%)
Jan 13, 2022 4.004 4.050 3.927 3.942 14,140,449 -0.08(-2.10%)
Jan 12, 2022 3.981 4.042 3.908 4.027 12,941,602 +0.14(+3.56%)
Jan 11, 2022 3.827 3.892 3.796 3.888 11,067,439 +0.15(+4.12%)
Jan 10, 2022 3.750 3.784 3.690 3.734 7,814,442 -0.02(-0.41%)
Jan 07, 2022 3.650 3.758 3.638 3.750 8,793,589 +0.08(+2.31%)
Jan 06, 2022 3.750 3.750 3.634 3.665 9,129,049 +0.01(+0.21%)
Jan 05, 2022 3.773 3.815 3.657 3.657 16,800,422 -0.08(-2.26%)
Jan 04, 2022 3.711 3.781 3.688 3.742 8,906,995 +0.03(+0.83%)
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.