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

Gerdau S.A. ADR (NY: GGB )

3.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2022 4.405 4.559 4.398 4.478 49,066,576 +0.13(+3.04%)
Nov 29, 2022 4.192 4.354 4.185 4.346 24,839,628 +0.32(+8.03%)
Nov 28, 2022 3.965 4.082 3.950 4.023 15,423,192 -0.05(-1.26%)
Nov 25, 2022 4.111 4.155 4.038 4.075 7,784,839 +0.04(+1.09%)
Nov 23, 2022 3.943 4.031 3.909 4.031 15,829,113 +0.04(+0.92%)
Nov 22, 2022 3.935 4.009 3.891 3.994 26,303,150 +0.06(+1.50%)
Nov 21, 2022 3.866 3.945 3.812 3.935 20,200,522 +0.07(+1.79%)
Nov 18, 2022 3.942 3.949 3.828 3.866 19,829,882 -0.03(-0.89%)
Nov 17, 2022 3.845 3.907 3.785 3.900 24,543,028 -0.05(-1.23%)
Nov 16, 2022 4.032 4.087 3.900 3.949 19,132,660 -0.15(-3.71%)
Nov 15, 2022 4.101 4.156 4.077 4.101 11,839,975 +0.03(+0.68%)
Nov 14, 2022 4.032 4.149 4.018 4.073 26,243,238 +0.03(+0.68%)
Nov 11, 2022 3.866 4.077 3.845 4.046 34,515,288 +0.36(+9.76%)
Nov 10, 2022 3.700 3.766 3.624 3.686 25,080,996 -0.12(-3.09%)
Nov 09, 2022 3.797 3.887 3.755 3.804 26,472,358 +0.14(+3.77%)
Nov 08, 2022 3.575 3.700 3.569 3.665 21,755,464 +0.09(+2.51%)
Nov 07, 2022 3.638 3.658 3.534 3.575 21,989,958 -0.11(-3.00%)
Nov 04, 2022 3.693 3.774 3.624 3.686 18,588,138 +0.23(+6.60%)
Nov 03, 2022 3.423 3.506 3.399 3.458 12,043,337 +0.07(+2.04%)
Nov 02, 2022 3.548 3.382 3.389 9,411,594 -0.16(-4.48%)
Nov 01, 2022 3.486 3.582 3.420 3.548 24,668,406 +0.10(+3.01%)
Oct 31, 2022 3.292 3.475 3.275 3.444 20,026,738 +0.11(+3.32%)
Oct 28, 2022 3.368 3.385 3.212 3.333 27,921,576 -0.12(-3.60%)
Oct 27, 2022 3.409 3.534 3.351 3.458 21,297,618 +0.02(+0.60%)
Oct 26, 2022 3.437 3.513 3.403 3.437 19,120,818 -0.03(-0.80%)
Oct 25, 2022 3.465 3.530 3.444 3.465 13,187,164 -0.05(-1.38%)
Oct 24, 2022 3.506 3.541 3.465 3.513 15,023,123 -0.08(-2.31%)
Oct 21, 2022 3.479 3.648 3.454 3.596 20,194,536 +0.11(+3.17%)
Oct 20, 2022 3.368 3.534 3.358 3.486 17,927,514 +0.12(+3.49%)
Oct 19, 2022 3.416 3.451 3.361 3.368 13,037,138 -0.06(-1.62%)
Oct 18, 2022 3.444 3.468 3.361 3.423 13,287,634 +0.07(+2.06%)
Oct 17, 2022 3.333 3.389 3.326 3.354 11,367,153 +0.07(+2.11%)
Oct 14, 2022 3.396 3.409 3.264 3.285 12,958,500 -0.12(-3.65%)
Oct 13, 2022 3.313 3.444 3.278 3.409 14,841,158 +0.07(+2.07%)
Oct 12, 2022 3.409 3.409 3.320 3.340 6,637,037 -0.07(-2.03%)
Oct 11, 2022 3.396 3.458 3.361 3.409 10,618,806 +0.01(+0.20%)
Oct 10, 2022 3.437 3.458 3.403 3.403 13,653,243 +0.03(+0.82%)
Oct 07, 2022 3.389 3.475 3.361 3.375 23,187,216 -0.03(-0.81%)
Oct 06, 2022 3.382 3.437 3.368 3.403 14,045,846 +0.03(+0.82%)
Oct 05, 2022 3.382 3.416 3.313 3.375 14,628,848 -0.05(-1.41%)
Oct 04, 2022 3.430 3.486 3.382 3.423 18,242,008 +0.06(+1.85%)
Oct 03, 2022 3.306 3.409 3.285 3.361 17,307,854 +0.24(+7.52%)
Sep 30, 2022 3.015 3.188 3.001 3.126 14,832,451 +0.09(+2.96%)
Sep 29, 2022 3.022 3.053 2.967 3.036 18,604,946 -0.05(-1.57%)
Sep 28, 2022 3.057 3.109 3.046 3.084 15,430,306 +0.01(+0.22%)
Sep 27, 2022 3.036 3.119 3.026 3.078 16,557,474 +0.10(+3.49%)
Sep 26, 2022 3.126 3.157 2.967 2.974 23,908,698 -0.24(-7.53%)
Sep 23, 2022 3.216 3.230 3.150 3.216 19,432,358 -0.12(-3.53%)
Sep 22, 2022 3.299 3.361 3.282 3.333 19,789,254 +0.12(+3.66%)
Sep 21, 2022 3.257 3.313 3.209 3.216 17,218,116 +0.00(+0.00%)
Sep 20, 2022 3.181 3.243 3.174 3.216 20,602,604 -0.05(-1.48%)
Sep 19, 2022 3.015 3.278 2.995 3.264 28,440,358 +0.23(+7.52%)
Sep 16, 2022 3.001 3.057 2.981 3.036 20,765,924 +0.01(+0.46%)
Sep 15, 2022 3.043 3.078 3.001 3.022 17,867,636 -0.03(-0.91%)
Sep 14, 2022 3.133 3.153 3.008 3.050 33,219,480 -0.11(-3.50%)
Sep 13, 2022 3.250 3.299 3.154 3.160 18,143,608 -0.18(-5.38%)
Sep 12, 2022 3.368 3.389 3.306 3.340 17,428,680 +0.03(+0.83%)
Sep 09, 2022 3.209 3.313 3.209 3.313 52,648,196 +0.16(+5.04%)
Sep 08, 2022 3.195 3.237 3.119 3.154 17,802,772 -0.07(-2.15%)
Sep 07, 2022 3.147 3.237 3.071 3.223 14,480,121 +0.04(+1.30%)
Sep 06, 2022 3.250 3.257 3.160 3.181 14,391,347 -0.03(-0.86%)
Sep 02, 2022 3.174 3.257 3.126 3.209 20,155,970 +0.12(+3.80%)
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.