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

Gerdau S.A. ADR (NY: GGB )

3.390 +0.190 (+5.94%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 (%)
Mar 31, 2022 4.307 4.330 4.247 4.280 13,069,195 +0.03(+0.63%)
Mar 30, 2022 4.180 4.267 4.163 4.253 17,304,210 +0.08(+1.91%)
Mar 29, 2022 4.220 4.253 4.124 4.173 16,241,887 -0.07(-1.57%)
Mar 28, 2022 4.293 4.293 4.187 4.240 16,475,085 -0.03(-0.62%)
Mar 25, 2022 4.267 4.343 4.217 4.267 31,949,736 +0.03(+0.79%)
Mar 24, 2022 4.080 4.267 4.060 4.233 25,469,974 +0.14(+3.41%)
Mar 23, 2022 4.080 4.184 4.080 4.094 12,413,950 +0.07(+1.65%)
Mar 22, 2022 4.074 4.078 3.980 4.027 15,666,428 -0.03(-0.66%)
Mar 21, 2022 4.074 4.134 4.027 4.054 17,323,410 +0.08(+2.01%)
Mar 18, 2022 3.854 3.980 3.834 3.974 20,502,228 +0.09(+2.40%)
Mar 17, 2022 3.787 3.901 3.744 3.881 13,936,078 +0.23(+6.19%)
Mar 16, 2022 3.668 3.741 3.549 3.654 14,951,623 +0.08(+2.23%)
Mar 15, 2022 3.648 3.664 3.554 3.574 19,964,274 -0.15(-4.11%)
Mar 14, 2022 3.921 3.934 3.708 3.728 21,629,914 -0.20(-5.08%)
Mar 11, 2022 3.974 4.020 3.921 3.927 23,137,472 -0.05(-1.34%)
Mar 10, 2022 3.781 3.994 3.774 3.980 18,478,630 +0.18(+4.73%)
Mar 09, 2022 3.681 3.811 3.664 3.801 15,580,071 +0.15(+4.01%)
Mar 08, 2022 3.787 3.801 3.618 3.654 22,211,012 -0.07(-1.76%)
Mar 07, 2022 3.845 3.902 3.707 3.720 25,686,900 -0.11(-2.77%)
Mar 04, 2022 3.693 3.832 3.671 3.826 29,355,670 +0.11(+2.85%)
Mar 03, 2022 3.720 3.753 3.667 3.720 28,728,608 +0.20(+5.64%)
Mar 02, 2022 3.329 3.534 3.296 3.521 25,200,764 +0.24(+7.48%)
Mar 01, 2022 3.230 3.342 3.230 3.276 16,286,317 +0.05(+1.64%)
Feb 28, 2022 3.157 3.237 3.150 3.223 12,558,495 +0.01(+0.21%)
Feb 25, 2022 3.045 3.237 3.091 3.217 25,351,376 +0.10(+3.18%)
Feb 24, 2022 3.137 3.141 3.008 3.117 27,130,268 -0.13(-3.88%)
Feb 23, 2022 3.237 3.296 3.197 3.243 16,900,142 -0.08(-2.39%)
Feb 22, 2022 3.323 3.362 3.270 3.323 15,567,021 +0.03(+0.80%)
Feb 18, 2022 3.296 0 -0.03(-0.80%)
Feb 17, 2022 3.435 3.435 3.316 3.323 17,159,104 -0.23(-6.34%)
Feb 16, 2022 3.548 3.604 3.501 3.548 10,137,815 +0.01(+0.37%)
Feb 15, 2022 3.528 3.558 3.468 3.534 10,056,245 +0.01(+0.38%)
Feb 14, 2022 3.567 3.574 3.468 3.521 14,627,902 -0.01(-0.19%)
Feb 11, 2022 3.567 3.637 3.501 3.528 29,700,222 -0.11(-3.09%)
Feb 10, 2022 3.667 3.733 3.620 3.640 17,562,390 -0.02(-0.54%)
Feb 09, 2022 3.614 3.684 3.594 3.660 10,558,307 +0.03(+0.91%)
Feb 08, 2022 3.581 3.634 3.561 3.627 10,733,683 -0.03(-0.72%)
Feb 07, 2022 3.594 3.687 3.567 3.654 9,724,613 +0.09(+2.41%)
Feb 04, 2022 3.534 3.581 3.508 3.567 8,826,809 +0.01(+0.19%)
Feb 03, 2022 3.574 3.548 3.561 8,904,409 -0.08(-2.18%)
Feb 02, 2022 3.594 3.640 3.554 3.640 12,737,554 +0.02(+0.55%)
Feb 01, 2022 3.435 3.620 3.435 3.620 16,697,608 +0.16(+4.59%)
Jan 31, 2022 3.435 3.462 9,672,625 +0.02(+0.58%)
Jan 28, 2022 3.468 3.481 3.369 3.442 17,436,440 +0.04(+1.17%)
Jan 27, 2022 3.422 3.481 3.369 3.402 16,074,122 +0.01(+0.19%)
Jan 26, 2022 3.402 3.465 3.362 3.395 17,602,288 +0.07(+1.99%)
Jan 25, 2022 3.309 3.349 3.250 3.329 16,792,126 -0.02(-0.59%)
Jan 24, 2022 3.289 3.362 3.203 3.349 23,468,806 +0.04(+1.20%)
Jan 21, 2022 3.415 3.415 3.303 3.309 15,277,922 -0.15(-4.21%)
Jan 20, 2022 3.534 3.567 3.448 3.455 12,562,359 -0.06(-1.69%)
Jan 19, 2022 3.481 3.528 3.462 3.515 15,092,578 +0.15(+4.32%)
Jan 18, 2022 3.382 3.402 3.303 3.369 15,628,802 -0.01(-0.39%)
Jan 14, 2022 3.382 0 -0.01(-0.20%)
Jan 13, 2022 3.442 3.481 3.376 3.389 16,450,314 -0.07(-2.10%)
Jan 12, 2022 3.422 3.475 3.359 3.462 15,055,633 +0.12(+3.56%)
Jan 11, 2022 3.289 3.346 3.263 3.342 12,875,323 +0.13(+4.12%)
Jan 10, 2022 3.223 3.253 3.172 3.210 9,090,943 -0.01(-0.41%)
Jan 07, 2022 3.137 3.230 3.127 3.223 10,230,035 +0.07(+2.31%)
Jan 06, 2022 3.223 3.223 3.124 3.150 10,620,293 +0.01(+0.21%)
Jan 05, 2022 3.243 3.280 3.144 3.144 19,544,798 -0.07(-2.26%)
Jan 04, 2022 3.190 3.250 3.170 3.217 10,361,967 +0.03(+0.83%)
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.