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 -0.160 (-4.68%)
Official Closing 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 (%)
May 28, 2021 3.823 3.878 3.762 3.817 21,742,388 -0.06(-1.57%)
May 27, 2021 3.811 3.915 3.787 3.878 38,615,424 +0.15(+3.93%)
May 26, 2021 3.646 3.762 3.634 3.732 25,102,832 +0.04(+0.99%)
May 25, 2021 3.836 3.842 3.674 3.695 27,071,724 -0.07(-1.79%)
May 24, 2021 3.799 3.823 3.750 3.762 67,772,856 -0.10(-2.69%)
May 21, 2021 3.976 4.019 3.842 3.866 26,781,058 -0.13(-3.21%)
May 20, 2021 4.098 4.107 3.973 3.994 20,424,818 -0.10(-2.39%)
May 19, 2021 4.043 4.153 3.946 4.092 36,310,148 -0.07(-1.62%)
May 18, 2021 4.123 4.199 4.086 4.159 35,414,636 +0.07(+1.79%)
May 17, 2021 3.982 4.117 3.973 4.086 28,537,790 +0.10(+2.59%)
May 14, 2021 4.031 4.053 3.901 3.983 43,544,640 -0.08(-2.08%)
May 13, 2021 4.122 4.255 4.044 4.068 50,625,260 -0.12(-2.89%)
May 12, 2021 4.310 4.352 4.159 4.189 44,351,932 -0.21(-4.68%)
May 11, 2021 4.128 4.399 4.116 4.395 57,857,580 +0.19(+4.61%)
May 10, 2021 4.304 4.322 4.189 4.201 41,797,068 +0.01(+0.29%)
May 07, 2021 4.146 4.216 4.098 4.189 34,679,852 +0.04(+1.02%)
May 06, 2021 3.965 4.152 3.959 4.146 44,384,484 +0.23(+5.87%)
May 05, 2021 3.874 3.959 3.820 3.916 42,934,640 +0.27(+7.48%)
May 04, 2021 3.626 3.698 3.602 3.644 36,812,808 +0.00(+0.00%)
May 03, 2021 3.692 3.715 3.610 3.644 47,657,184 -0.07(-1.95%)
Apr 30, 2021 3.807 3.868 3.705 3.717 39,455,156 -0.19(-4.81%)
Apr 29, 2021 3.953 3.953 3.807 3.904 37,497,420 -0.01(-0.31%)
Apr 28, 2021 3.832 3.941 3.827 3.916 30,432,150 +0.10(+2.54%)
Apr 27, 2021 3.795 3.856 3.774 3.820 39,810,896 +0.01(+0.16%)
Apr 26, 2021 3.723 3.820 3.692 3.813 39,844,552 +0.12(+3.11%)
Apr 23, 2021 3.717 3.756 3.596 3.698 59,532,716 +0.01(+0.16%)
Apr 22, 2021 3.614 3.711 3.541 3.692 44,751,564 +0.10(+2.87%)
Apr 21, 2021 3.493 3.590 3.438 3.590 16,771,280 +0.09(+2.59%)
Apr 20, 2021 3.553 3.553 3.462 3.499 40,947,272 -0.05(-1.37%)
Apr 19, 2021 3.487 3.596 3.462 3.547 39,599,836 +0.02(+0.69%)
Apr 16, 2021 3.475 3.541 3.396 3.523 33,962,336 +0.04(+1.04%)
Apr 15, 2021 3.511 3.529 3.438 3.487 31,619,012 +0.05(+1.59%)
Apr 14, 2021 3.378 3.479 3.375 3.432 34,410,268 +0.05(+1.61%)
Apr 13, 2021 3.257 3.420 3.244 3.378 47,552,864 +0.10(+3.14%)
Apr 12, 2021 3.353 3.360 3.239 3.275 31,597,628 -0.04(-1.28%)
Apr 09, 2021 3.275 3.329 3.248 3.317 33,547,514 +0.00(+0.00%)
Apr 08, 2021 3.335 3.366 3.275 3.317 36,126,852 +0.04(+1.11%)
Apr 07, 2021 3.269 3.347 3.226 3.281 54,698,508 +0.05(+1.69%)
Apr 06, 2021 3.142 3.251 3.142 3.226 38,330,556 +0.11(+3.49%)
Apr 05, 2021 3.178 3.214 3.093 3.117 43,061,516 +0.02(+0.78%)
Apr 01, 2021 3.244 3.263 3.071 3.093 39,472,336 -0.14(-4.31%)
Mar 31, 2021 3.129 3.238 3.129 3.232 42,450,396 +0.15(+4.71%)
Mar 30, 2021 3.039 3.111 2.984 3.087 31,555,286 +0.06(+2.00%)
Mar 29, 2021 2.990 3.075 2.978 3.027 44,562,820 +0.01(+0.40%)
Mar 26, 2021 2.972 3.072 2.912 3.014 33,925,000 +0.12(+4.18%)
Mar 25, 2021 2.857 2.933 2.803 2.893 35,246,808 +0.04(+1.27%)
Mar 24, 2021 2.918 2.978 2.845 2.857 20,308,186 -0.04(-1.46%)
Mar 23, 2021 3.021 3.045 2.863 2.899 23,532,962 -0.13(-4.20%)
Mar 22, 2021 3.002 3.057 2.948 3.027 19,623,082 -0.10(-3.29%)
Mar 19, 2021 3.123 3.172 3.045 3.129 24,532,742 +0.06(+1.97%)
Mar 18, 2021 3.160 3.208 3.057 3.069 19,790,042 -0.07(-2.12%)
Mar 17, 2021 3.051 3.178 3.051 3.136 19,159,172 +0.04(+1.37%)
Mar 16, 2021 3.099 3.136 3.039 3.093 18,966,428 +0.05(+1.59%)
Mar 15, 2021 2.972 3.045 2.918 3.045 14,252,170 +0.07(+2.44%)
Mar 12, 2021 3.027 3.057 2.950 2.972 14,052,128 -0.06(-2.01%)
Mar 11, 2021 2.991 3.039 2.943 3.033 22,273,572 +0.19(+6.57%)
Mar 10, 2021 2.816 2.864 2.762 2.846 16,603,490 +0.02(+0.64%)
Mar 09, 2021 2.768 2.919 2.709 2.828 24,152,462 +0.04(+1.52%)
Mar 08, 2021 2.937 2.985 2.774 2.786 20,918,244 -0.16(-5.52%)
Mar 05, 2021 2.864 2.955 2.828 2.949 17,770,228 +0.10(+3.60%)
Mar 04, 2021 2.943 3.003 2.816 2.846 22,099,326 -0.03(-1.05%)
Mar 03, 2021 2.858 2.913 2.756 2.876 17,310,894 +0.01(+0.21%)
Mar 02, 2021 2.780 2.895 2.757 2.870 17,180,012 +0.02(+0.63%)
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.