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

Gerdau S.A. ADR (NY: GGB )

3.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2022 4.678 4.725 4.414 4.458 28,908,272 -0.15(-3.24%)
Apr 28, 2022 4.356 4.631 4.332 4.608 26,204,986 +0.20(+4.64%)
Apr 27, 2022 4.309 4.505 4.281 4.403 30,516,512 +0.23(+5.46%)
Apr 26, 2022 4.356 4.364 4.167 4.175 27,674,448 -0.24(-5.35%)
Apr 25, 2022 4.435 4.458 4.238 4.411 19,117,894 -0.20(-4.27%)
Apr 22, 2022 4.788 4.796 4.553 4.608 34,073,516 -0.13(-2.82%)
Apr 21, 2022 4.914 4.914 4.655 4.741 21,858,410 -0.17(-3.52%)
Apr 20, 2022 5.040 5.068 4.875 4.914 12,835,185 -0.17(-3.40%)
Apr 19, 2022 4.961 5.087 4.930 5.087 14,510,984 +0.15(+3.03%)
Apr 18, 2022 4.906 5.024 4.887 4.938 13,608,072 +0.07(+1.45%)
Apr 14, 2022 4.938 4.973 4.836 4.867 9,690,552 -0.09(-1.90%)
Apr 13, 2022 4.906 4.977 4.875 4.961 9,008,675 +0.06(+1.12%)
Apr 12, 2022 4.985 5.001 4.891 4.906 12,184,353 +0.04(+0.81%)
Apr 11, 2022 4.875 4.922 4.828 4.867 8,997,675 -0.02(-0.48%)
Apr 08, 2022 4.796 4.935 4.749 4.891 14,718,678 +0.04(+0.81%)
Apr 07, 2022 4.914 4.954 4.741 4.851 17,069,704 -0.09(-1.91%)
Apr 06, 2022 4.977 5.032 4.867 4.946 13,172,500 -0.09(-1.72%)
Apr 05, 2022 5.071 5.178 5.005 5.032 16,161,357 -0.06(-1.23%)
Apr 04, 2022 5.174 5.205 5.079 5.095 9,331,497 -0.02(-0.46%)
Apr 01, 2022 5.166 5.193 5.036 5.119 12,638,147 +0.06(+1.24%)
Mar 31, 2022 5.087 5.115 5.016 5.056 11,063,886 +0.03(+0.63%)
Mar 30, 2022 4.938 5.040 4.918 5.024 14,649,090 +0.09(+1.91%)
Mar 29, 2022 4.985 5.024 4.871 4.930 13,749,767 -0.08(-1.57%)
Mar 28, 2022 5.071 5.071 4.946 5.009 13,947,184 -0.03(-0.62%)
Mar 25, 2022 5.040 5.130 4.981 5.040 27,047,438 +0.04(+0.79%)
Mar 24, 2022 4.820 5.040 4.796 5.001 21,561,918 +0.17(+3.41%)
Mar 23, 2022 4.820 4.942 4.820 4.836 10,509,181 +0.08(+1.65%)
Mar 22, 2022 4.812 4.817 4.702 4.757 13,262,606 -0.03(-0.66%)
Mar 21, 2022 4.812 4.883 4.757 4.788 14,665,344 +0.09(+2.01%)
Mar 18, 2022 4.553 4.702 4.529 4.694 17,356,410 +0.11(+2.40%)
Mar 17, 2022 4.474 4.608 4.423 4.584 11,797,756 +0.27(+6.19%)
Mar 16, 2022 4.332 4.419 4.192 4.317 12,657,479 +0.09(+2.23%)
Mar 15, 2022 4.309 4.328 4.199 4.222 16,900,998 -0.18(-4.11%)
Mar 14, 2022 4.631 4.647 4.380 4.403 18,311,068 -0.24(-5.08%)
Mar 11, 2022 4.694 4.749 4.631 4.639 19,587,308 -0.06(-1.34%)
Mar 10, 2022 4.466 4.718 4.458 4.702 15,643,310 +0.21(+4.73%)
Mar 09, 2022 4.348 4.501 4.328 4.490 13,189,499 +0.17(+4.01%)
Mar 08, 2022 4.474 4.490 4.273 4.317 18,803,002 -0.07(-1.62%)
Mar 07, 2022 4.536 4.603 4.372 4.388 21,775,068 -0.12(-2.77%)
Mar 04, 2022 4.357 4.521 4.330 4.513 24,885,126 +0.12(+2.85%)
Mar 03, 2022 4.388 4.427 4.325 4.388 24,353,558 +0.23(+5.64%)
Mar 02, 2022 3.927 4.169 3.888 4.154 21,362,964 +0.29(+7.47%)
Mar 01, 2022 3.810 3.943 3.810 3.865 13,806,091 +0.06(+1.64%)
Feb 28, 2022 3.724 3.818 3.716 3.802 10,645,975 +0.01(+0.21%)
Feb 25, 2022 3.592 3.818 3.646 3.795 21,490,642 +0.12(+3.18%)
Feb 24, 2022 3.701 3.705 3.549 3.677 22,998,626 -0.15(-3.88%)
Feb 23, 2022 3.818 3.888 3.771 3.826 14,326,437 -0.09(-2.39%)
Feb 22, 2022 3.919 3.966 3.857 3.919 13,196,335 +0.03(+0.80%)
Feb 18, 2022 3.888 0 -0.03(-0.80%)
Feb 17, 2022 4.052 4.052 3.912 3.919 14,545,961 -0.27(-6.34%)
Feb 16, 2022 4.185 4.251 4.130 4.185 8,593,937 +0.02(+0.37%)
Feb 15, 2022 4.162 4.197 4.091 4.169 8,524,790 +0.02(+0.38%)
Feb 14, 2022 4.208 4.216 4.091 4.154 12,400,234 -0.01(-0.19%)
Feb 11, 2022 4.208 4.290 4.130 4.162 25,177,206 -0.13(-3.09%)
Feb 10, 2022 4.325 4.404 4.271 4.294 14,887,832 -0.02(-0.54%)
Feb 09, 2022 4.263 4.346 4.240 4.318 8,950,393 +0.04(+0.91%)
Feb 08, 2022 4.224 4.286 4.201 4.279 9,099,062 -0.03(-0.72%)
Feb 07, 2022 4.240 4.349 4.208 4.310 8,243,661 +0.10(+2.41%)
Feb 04, 2022 4.169 4.224 4.138 4.208 7,482,583 +0.01(+0.19%)
Feb 03, 2022 4.216 4.185 4.201 7,548,366 -0.09(-2.18%)
Feb 02, 2022 4.240 4.294 4.193 4.294 10,797,765 +0.02(+0.55%)
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.