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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.070 (-1.79%)
Streaming Delayed Price Updated: 2:00 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 (%)
Jun 30, 2022 3.407 3.468 3.328 3.399 25,276,868 -0.12(-3.38%)
Jun 29, 2022 3.565 3.573 3.478 3.518 16,961,636 -0.01(-0.22%)
Jun 28, 2022 3.621 3.660 3.494 3.526 24,339,298 -0.04(-1.11%)
Jun 27, 2022 3.534 3.637 3.510 3.565 24,017,850 +0.08(+2.27%)
Jun 24, 2022 3.431 3.534 3.363 3.486 26,080,322 +0.13(+4.02%)
Jun 23, 2022 3.565 3.569 3.304 3.351 37,468,640 -0.13(-3.86%)
Jun 22, 2022 3.470 3.550 3.435 3.486 25,105,308 -0.17(-4.56%)
Jun 21, 2022 3.676 3.716 3.621 3.653 22,633,222 +0.02(+0.44%)
Jun 17, 2022 3.716 3.779 3.597 3.637 47,308,560 -0.13(-3.37%)
Jun 16, 2022 3.906 3.938 3.708 3.763 13,866,785 -0.21(-5.19%)
Jun 15, 2022 3.938 4.045 3.891 3.969 33,408,116 +0.07(+1.83%)
Jun 14, 2022 4.001 4.001 3.874 3.898 16,054,397 -0.10(-2.57%)
Jun 13, 2022 4.120 4.144 3.914 4.001 22,727,596 -0.35(-8.01%)
Jun 10, 2022 4.278 4.397 4.227 4.350 23,255,254 -0.08(-1.79%)
Jun 09, 2022 4.580 4.580 4.429 4.429 21,689,438 -0.24(-5.09%)
Jun 08, 2022 4.920 4.928 4.659 4.667 25,656,852 -0.31(-6.21%)
Jun 07, 2022 4.912 4.976 4.861 4.976 16,788,480 -0.01(-0.16%)
Jun 06, 2022 5.055 5.063 4.944 4.984 13,404,274 +0.01(+0.16%)
Jun 03, 2022 4.952 5.023 4.920 4.976 13,672,348 -0.03(-0.63%)
Jun 02, 2022 4.881 5.063 4.868 5.007 17,360,578 +0.21(+4.46%)
Jun 01, 2022 4.865 4.881 4.774 4.793 17,785,576 -0.04(-0.82%)
May 31, 2022 4.912 4.932 4.770 4.833 13,429,253 -0.06(-1.29%)
May 27, 2022 4.865 4.950 4.841 4.896 16,702,419 +0.07(+1.48%)
May 26, 2022 4.706 4.841 4.690 4.825 21,667,584 +0.10(+2.01%)
May 25, 2022 4.683 4.754 4.643 4.730 19,571,804 -0.02(-0.50%)
May 24, 2022 4.675 4.770 4.560 4.754 15,919,055 +0.03(+0.67%)
May 23, 2022 4.690 4.793 4.667 4.722 16,424,207 +0.17(+3.83%)
May 20, 2022 4.492 4.576 4.429 4.548 21,824,718 +0.22(+5.13%)
May 19, 2022 4.239 4.405 4.227 4.326 18,549,012 +0.17(+4.00%)
May 18, 2022 4.342 4.358 4.148 4.160 16,495,387 -0.30(-6.75%)
May 17, 2022 4.477 4.532 4.409 4.461 13,725,000 +0.16(+3.66%)
May 16, 2022 4.272 4.358 4.241 4.303 16,883,244 +0.06(+1.46%)
May 13, 2022 4.109 4.284 4.109 4.241 20,252,220 +0.15(+3.60%)
May 12, 2022 4.009 4.137 3.962 4.094 32,398,950 +0.05(+1.34%)
May 11, 2022 4.055 4.175 3.989 4.040 21,286,148 +0.09(+2.36%)
May 10, 2022 4.071 4.094 3.838 3.947 24,273,768 -0.16(-3.96%)
May 09, 2022 4.125 4.199 4.065 4.109 26,428,996 -0.16(-3.64%)
May 06, 2022 4.226 4.389 4.125 4.265 26,735,504 -0.04(-0.90%)
May 05, 2022 4.311 4.393 4.055 4.303 33,406,284 +0.01(+0.18%)
May 04, 2022 4.187 4.327 4.109 4.296 22,958,086 -0.01(-0.18%)
May 03, 2022 4.249 4.334 4.195 4.303 23,170,488 +0.11(+2.59%)
May 02, 2022 4.296 4.319 4.071 4.195 28,322,190 -0.20(-4.59%)
Apr 29, 2022 4.613 4.660 4.353 4.396 29,314,434 -0.15(-3.24%)
Apr 28, 2022 4.296 4.567 4.272 4.544 26,573,166 +0.20(+4.64%)
Apr 27, 2022 4.249 4.443 4.222 4.342 30,945,268 +0.22(+5.46%)
Apr 26, 2022 4.296 4.303 4.109 4.117 28,063,276 -0.23(-5.35%)
Apr 25, 2022 4.373 4.396 4.179 4.350 19,386,500 -0.19(-4.27%)
Apr 22, 2022 4.722 4.730 4.489 4.544 34,552,252 -0.13(-2.82%)
Apr 21, 2022 4.846 4.846 4.590 4.676 22,165,522 -0.17(-3.52%)
Apr 20, 2022 4.970 4.997 4.807 4.846 13,015,519 -0.17(-3.40%)
Apr 19, 2022 4.893 5.017 4.862 5.017 14,714,864 +0.15(+3.03%)
Apr 18, 2022 4.838 4.955 4.819 4.869 13,799,265 +0.07(+1.45%)
Apr 14, 2022 4.869 4.904 4.769 4.800 9,826,705 -0.09(-1.90%)
Apr 13, 2022 4.838 4.908 4.807 4.893 9,135,247 +0.05(+1.12%)
Apr 12, 2022 4.916 4.931 4.823 4.838 12,355,544 +0.04(+0.81%)
Apr 11, 2022 4.807 4.854 4.761 4.800 9,124,092 -0.02(-0.48%)
Apr 08, 2022 4.730 4.867 4.683 4.823 14,925,476 +0.04(+0.81%)
Apr 07, 2022 4.846 4.885 4.676 4.784 17,309,534 -0.09(-1.91%)
Apr 06, 2022 4.908 4.962 4.800 4.877 13,357,573 -0.09(-1.72%)
Apr 05, 2022 5.001 5.106 4.935 4.962 16,388,425 -0.06(-1.23%)
Apr 04, 2022 5.102 5.133 5.009 5.024 9,462,605 -0.02(-0.46%)
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.