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

Gerdau S.A. ADR (NY: GGB )

3.835 -0.075 (-1.92%)
Streaming Delayed Price Updated: 2:07 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 (%)
May 31, 2019 2.319 2.359 2.292 2.332 10,216,808 +0.01(+0.29%)
May 30, 2019 2.325 2.371 2.315 2.325 6,917,716 -0.02(-0.86%)
May 29, 2019 2.305 2.365 2.285 2.345 8,106,758 +0.03(+1.16%)
May 28, 2019 2.278 2.325 2.252 2.319 9,463,133 +0.04(+1.76%)
May 24, 2019 2.312 2.325 2.265 2.278 5,440,289 -0.01(-0.29%)
May 23, 2019 2.305 2.332 2.265 2.285 8,301,536 -0.05(-2.01%)
May 22, 2019 2.345 2.389 2.325 2.332 13,495,823 +0.00(+0.00%)
May 21, 2019 2.231 2.352 2.218 2.332 14,045,867 +0.11(+5.06%)
May 20, 2019 2.213 2.246 2.186 2.220 11,111,858 +0.00(+0.00%)
May 17, 2019 2.220 2.260 2.186 2.220 20,686,030 -0.03(-1.19%)
May 16, 2019 2.293 2.313 2.233 2.246 12,792,315 -0.04(-1.75%)
May 15, 2019 2.260 2.306 2.240 2.286 13,251,434 -0.04(-1.72%)
May 14, 2019 2.293 2.333 2.286 2.326 14,075,575 +0.05(+2.05%)
May 13, 2019 2.293 2.306 2.253 2.280 12,844,932 -0.08(-3.39%)
May 10, 2019 2.380 2.393 2.313 2.360 12,989,000 -0.01(-0.56%)
May 09, 2019 2.366 2.393 2.326 2.373 17,169,924 -0.03(-1.39%)
May 08, 2019 2.460 2.486 2.373 2.406 47,571,948 +0.05(+1.98%)
May 07, 2019 2.306 2.360 2.280 2.360 19,805,746 +0.01(+0.28%)
May 06, 2019 2.320 2.386 2.313 2.353 16,601,315 -0.04(-1.67%)
May 03, 2019 2.353 2.413 2.353 2.393 15,862,860 +0.06(+2.57%)
May 02, 2019 2.340 2.360 2.313 2.333 16,205,647 +0.00(+0.00%)
May 01, 2019 2.386 2.406 2.313 2.333 10,492,278 -0.05(-2.23%)
Apr 30, 2019 2.426 2.450 2.380 2.386 12,054,185 -0.03(-1.38%)
Apr 29, 2019 2.433 2.446 2.406 2.420 9,549,072 -0.01(-0.27%)
Apr 26, 2019 2.453 2.471 2.413 2.426 11,921,935 -0.01(-0.55%)
Apr 25, 2019 2.426 2.470 2.400 2.440 12,514,214 +0.01(+0.55%)
Apr 24, 2019 2.480 2.483 2.406 2.426 17,499,954 -0.06(-2.41%)
Apr 23, 2019 2.520 2.540 2.486 2.486 17,537,610 -0.04(-1.58%)
Apr 22, 2019 2.553 2.565 2.506 2.526 8,004,113 -0.01(-0.53%)
Apr 18, 2019 2.580 2.593 2.520 2.540 12,380,685 -0.01(-0.52%)
Apr 17, 2019 2.620 2.640 2.506 2.553 18,809,158 -0.04(-1.54%)
Apr 16, 2019 2.513 2.640 2.513 2.593 24,030,006 +0.04(+1.57%)
Apr 15, 2019 2.606 2.606 2.540 2.553 14,455,687 -0.03(-1.03%)
Apr 12, 2019 2.613 2.656 2.560 2.580 13,883,097 -0.05(-1.78%)
Apr 11, 2019 2.700 2.726 2.620 2.626 15,524,795 -0.09(-3.43%)
Apr 10, 2019 2.706 2.726 2.666 2.720 15,038,368 +0.01(+0.25%)
Apr 09, 2019 2.713 2.720 2.653 2.713 29,473,890 -0.05(-1.69%)
Apr 08, 2019 2.753 2.780 2.722 2.760 11,022,956 +0.03(+1.22%)
Apr 05, 2019 2.786 2.813 2.706 2.726 16,655,845 -0.09(-3.08%)
Apr 04, 2019 2.746 2.824 2.733 2.813 14,460,822 +0.05(+1.93%)
Apr 03, 2019 2.826 2.866 2.746 2.760 21,997,110 -0.02(-0.72%)
Apr 02, 2019 2.800 2.826 2.743 2.780 20,538,806 +0.01(+0.48%)
Apr 01, 2019 2.673 2.813 2.666 2.766 33,446,940 +0.18(+6.96%)
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%)
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.