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 (%)
Jun 30, 2021 3.677 3.677 3.573 3.603 32,809,600 -0.11(-2.96%)
Jun 29, 2021 3.799 3.805 3.658 3.713 58,837,928 -0.05(-1.30%)
Jun 28, 2021 3.805 3.811 3.695 3.762 22,216,556 -0.01(-0.16%)
Jun 25, 2021 3.842 3.872 3.768 3.768 19,307,508 -0.03(-0.80%)
Jun 24, 2021 3.713 3.860 3.677 3.799 21,495,340 +0.15(+4.19%)
Jun 23, 2021 3.658 3.701 3.628 3.646 15,261,554 +0.01(+0.17%)
Jun 22, 2021 3.603 3.671 3.573 3.640 24,056,158 +0.02(+0.51%)
Jun 21, 2021 3.487 3.655 3.487 3.622 18,950,670 +0.11(+3.13%)
Jun 18, 2021 3.548 3.579 3.475 3.512 23,908,718 +0.02(+0.70%)
Jun 17, 2021 3.622 3.622 3.469 3.487 44,840,156 -0.15(-4.19%)
Jun 16, 2021 3.811 3.817 3.610 3.640 31,515,374 -0.21(-5.55%)
Jun 15, 2021 3.848 3.866 3.764 3.854 15,496,750 -0.01(-0.32%)
Jun 14, 2021 3.933 3.939 3.848 3.866 12,096,472 -0.06(-1.56%)
Jun 11, 2021 3.927 3.936 3.862 3.927 15,068,910 +0.05(+1.42%)
Jun 10, 2021 3.878 3.897 3.820 3.872 15,436,474 +0.02(+0.63%)
Jun 09, 2021 3.799 3.909 3.787 3.848 23,997,896 +0.04(+1.12%)
Jun 08, 2021 3.872 3.903 3.799 3.805 15,210,027 -0.05(-1.27%)
Jun 07, 2021 3.872 3.897 3.820 3.854 14,755,773 -0.09(-2.32%)
Jun 04, 2021 4.019 4.025 3.915 3.945 19,900,170 +0.01(+0.16%)
Jun 03, 2021 3.970 3.976 3.890 3.939 8,938,085 -0.09(-2.12%)
Jun 02, 2021 3.994 4.086 3.982 4.025 19,406,506 -0.02(-0.45%)
Jun 01, 2021 3.964 4.055 3.933 4.043 21,254,714 +0.23(+5.92%)
May 28, 2021 3.823 3.878 3.762 3.817 21,743,144 -0.06(-1.57%)
May 27, 2021 3.811 3.915 3.787 3.878 38,616,772 +0.15(+3.93%)
May 26, 2021 3.646 3.762 3.634 3.732 25,103,706 +0.04(+0.99%)
May 25, 2021 3.836 3.842 3.674 3.695 27,072,666 -0.07(-1.79%)
May 24, 2021 3.799 3.823 3.750 3.762 67,775,216 -0.10(-2.69%)
May 21, 2021 3.976 4.019 3.842 3.866 26,781,992 -0.13(-3.21%)
May 20, 2021 4.098 4.107 3.973 3.994 20,425,530 -0.10(-2.39%)
May 19, 2021 4.043 4.153 3.945 4.092 36,311,412 -0.07(-1.62%)
May 18, 2021 4.123 4.199 4.086 4.159 35,415,868 +0.07(+1.79%)
May 17, 2021 3.982 4.116 3.973 4.086 28,538,784 +0.10(+2.59%)
May 14, 2021 4.031 4.052 3.901 3.983 43,546,152 -0.08(-2.08%)
May 13, 2021 4.122 4.255 4.043 4.068 50,627,020 -0.12(-2.89%)
May 12, 2021 4.310 4.352 4.158 4.189 44,353,472 -0.21(-4.68%)
May 11, 2021 4.128 4.399 4.116 4.394 57,859,592 +0.19(+4.61%)
May 10, 2021 4.304 4.322 4.189 4.201 41,798,520 +0.01(+0.29%)
May 07, 2021 4.146 4.216 4.098 4.189 34,681,056 +0.04(+1.02%)
May 06, 2021 3.965 4.152 3.959 4.146 44,386,024 +0.23(+5.87%)
May 05, 2021 3.874 3.959 3.819 3.916 42,936,132 +0.27(+7.47%)
May 04, 2021 3.626 3.698 3.602 3.644 36,814,088 +0.00(+0.00%)
May 03, 2021 3.692 3.715 3.610 3.644 47,658,840 -0.07(-1.95%)
Apr 30, 2021 3.807 3.868 3.704 3.717 39,456,528 -0.19(-4.81%)
Apr 29, 2021 3.953 3.953 3.807 3.904 37,498,724 -0.01(-0.31%)
Apr 28, 2021 3.832 3.940 3.827 3.916 30,433,208 +0.10(+2.54%)
Apr 27, 2021 3.795 3.856 3.774 3.819 39,812,280 +0.01(+0.16%)
Apr 26, 2021 3.723 3.819 3.692 3.813 39,845,936 +0.12(+3.11%)
Apr 23, 2021 3.717 3.756 3.595 3.698 59,534,784 +0.01(+0.16%)
Apr 22, 2021 3.614 3.710 3.541 3.692 44,753,116 +0.10(+2.87%)
Apr 21, 2021 3.493 3.589 3.438 3.589 16,771,863 +0.09(+2.60%)
Apr 20, 2021 3.553 3.553 3.462 3.499 40,948,696 -0.05(-1.37%)
Apr 19, 2021 3.487 3.595 3.462 3.547 39,601,212 +0.02(+0.69%)
Apr 16, 2021 3.474 3.541 3.396 3.523 33,963,516 +0.04(+1.04%)
Apr 15, 2021 3.511 3.529 3.438 3.487 31,620,110 +0.05(+1.59%)
Apr 14, 2021 3.378 3.479 3.375 3.432 34,411,464 +0.05(+1.61%)
Apr 13, 2021 3.256 3.420 3.244 3.378 47,554,516 +0.10(+3.14%)
Apr 12, 2021 3.353 3.359 3.238 3.275 31,598,726 -0.04(-1.28%)
Apr 09, 2021 3.275 3.329 3.247 3.317 33,548,680 +0.00(+0.00%)
Apr 08, 2021 3.335 3.365 3.275 3.317 36,128,108 +0.04(+1.11%)
Apr 07, 2021 3.269 3.347 3.226 3.281 54,700,408 +0.05(+1.69%)
Apr 06, 2021 3.141 3.250 3.141 3.226 38,331,888 +0.11(+3.50%)
Apr 05, 2021 3.178 3.214 3.093 3.117 43,063,012 +0.02(+0.78%)
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.