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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 30, 2022 4.919 4.971 4.831 4.857 3,817,304 -0.06(-1.25%)
Dec 29, 2022 5.024 5.032 4.892 4.919 6,617,535 +0.00(+0.00%)
Dec 28, 2022 5.015 5.024 4.914 4.919 9,723,897 -0.02(-0.36%)
Dec 27, 2022 4.840 4.984 4.822 4.936 12,778,488 +0.01(+0.18%)
Dec 23, 2022 4.910 4.954 4.844 4.927 23,088,034 -0.17(-3.27%)
Dec 22, 2022 5.103 5.116 4.971 5.094 16,000,131 -0.08(-1.53%)
Dec 21, 2022 5.155 5.177 5.111 5.173 10,360,635 +0.04(+0.85%)
Dec 20, 2022 5.111 5.221 5.103 5.129 14,042,120 +0.20(+4.09%)
Dec 19, 2022 4.989 4.997 4.901 4.927 14,179,138 -0.05(-1.06%)
Dec 16, 2022 5.006 5.076 4.954 4.980 16,359,092 -0.02(-0.35%)
Dec 15, 2022 5.103 5.151 4.993 4.997 15,070,669 -0.16(-3.06%)
Dec 14, 2022 5.050 5.190 5.041 5.155 11,780,364 +0.03(+0.51%)
Dec 13, 2022 5.269 5.296 5.120 5.129 14,890,248 -0.07(-1.35%)
Dec 12, 2022 5.085 5.212 5.037 5.199 12,272,069 -0.05(-1.00%)
Dec 09, 2022 5.225 5.322 5.208 5.252 15,897,524 +0.04(+0.84%)
Dec 08, 2022 5.278 5.331 5.199 5.208 11,104,286 -0.04(-0.83%)
Dec 07, 2022 5.217 5.278 5.142 5.252 13,968,768 +0.05(+1.01%)
Dec 06, 2022 5.260 5.313 5.125 5.199 20,808,866 +0.07(+1.37%)
Dec 05, 2022 5.225 5.243 5.094 5.129 15,362,147 -0.14(-2.66%)
Dec 02, 2022 5.243 5.366 5.217 5.269 15,841,573 +0.05(+1.01%)
Dec 01, 2022 5.260 5.309 5.173 5.217 17,813,304 -0.13(-2.46%)
Nov 30, 2022 5.260 5.445 5.252 5.348 41,087,968 +0.16(+3.04%)
Nov 29, 2022 5.006 5.199 4.997 5.190 20,800,512 +0.39(+8.03%)
Nov 28, 2022 4.734 4.875 4.717 4.805 12,915,260 -0.06(-1.26%)
Nov 25, 2022 4.910 4.962 4.822 4.866 6,518,963 +0.05(+1.09%)
Nov 23, 2022 4.708 4.813 4.669 4.813 13,255,176 +0.04(+0.92%)
Nov 22, 2022 4.699 4.787 4.647 4.769 22,026,052 +0.13(+2.90%)
Nov 21, 2022 4.553 4.647 4.490 4.635 17,150,298 +0.08(+1.79%)
Nov 18, 2022 4.643 4.651 4.509 4.553 16,835,624 -0.04(-0.89%)
Nov 17, 2022 4.529 4.602 4.458 4.594 20,837,098 -0.06(-1.23%)
Nov 16, 2022 4.749 4.814 4.594 4.651 16,243,681 -0.18(-3.71%)
Nov 15, 2022 4.830 4.896 4.802 4.830 10,052,171 +0.03(+0.68%)
Nov 14, 2022 4.749 4.887 4.733 4.798 22,280,580 +0.03(+0.68%)
Nov 11, 2022 4.553 4.802 4.529 4.765 29,303,572 +0.42(+9.76%)
Nov 10, 2022 4.358 4.435 4.268 4.342 21,293,834 -0.14(-3.09%)
Nov 09, 2022 4.472 4.578 4.423 4.480 22,475,104 +0.16(+3.77%)
Nov 08, 2022 4.211 4.358 4.203 4.317 18,470,450 +0.11(+2.51%)
Nov 07, 2022 4.285 4.309 4.163 4.211 18,669,534 -0.13(-3.00%)
Nov 04, 2022 4.350 4.445 4.268 4.342 15,781,380 +0.27(+6.60%)
Nov 03, 2022 4.032 4.130 4.004 4.073 10,224,826 +0.08(+2.04%)
Nov 02, 2022 4.179 3.983 3.991 7,990,469 -0.19(-4.48%)
Nov 01, 2022 4.105 4.219 4.028 4.179 20,943,544 +0.12(+3.01%)
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%)
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.