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

Gerdau S.A. ADR (NY: GGB )

3.480 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2019 1.821 1.881 1.815 1.875 9,936,222 +0.04(+1.94%)
Sep 27, 2019 1.857 1.872 1.821 1.839 9,516,286 +0.01(+0.32%)
Sep 26, 2019 1.869 1.869 1.833 1.833 19,854,118 -0.01(-0.32%)
Sep 25, 2019 1.797 1.860 1.776 1.839 11,526,317 +0.02(+1.31%)
Sep 24, 2019 1.851 1.851 1.791 1.815 14,236,080 -0.04(-2.24%)
Sep 23, 2019 1.839 1.875 1.835 1.857 13,739,321 +0.01(+0.65%)
Sep 20, 2019 1.875 1.895 1.833 1.845 17,600,080 -0.05(-2.52%)
Sep 19, 2019 1.904 1.916 1.875 1.892 4,448,491 -0.02(-1.24%)
Sep 18, 2019 1.946 1.954 1.881 1.916 10,304,264 -0.04(-2.13%)
Sep 17, 2019 1.892 1.958 1.887 1.958 11,629,561 +0.02(+0.92%)
Sep 16, 2019 1.916 1.952 1.892 1.940 13,256,442 -0.01(-0.31%)
Sep 13, 2019 1.982 1.994 1.925 1.946 9,923,097 -0.02(-1.21%)
Sep 12, 2019 1.952 1.994 1.939 1.970 22,543,714 +0.06(+3.12%)
Sep 11, 2019 1.922 1.934 1.881 1.910 23,174,054 -0.02(-1.23%)
Sep 10, 2019 1.904 1.958 1.892 1.934 11,829,702 +0.05(+2.85%)
Sep 09, 2019 1.809 1.892 1.803 1.881 23,567,340 +0.09(+4.98%)
Sep 06, 2019 1.815 1.833 1.788 1.791 12,313,217 -0.03(-1.63%)
Sep 05, 2019 1.839 1.869 1.809 1.821 12,254,195 +0.01(+0.66%)
Sep 04, 2019 1.815 1.824 1.779 1.809 15,350,165 +0.04(+2.36%)
Sep 03, 2019 1.785 1.785 1.741 1.768 40,554,876 -0.05(-2.62%)
Aug 30, 2019 1.791 1.839 1.779 1.815 23,364,496 +0.05(+2.69%)
Aug 29, 2019 1.702 1.785 1.696 1.768 28,501,318 +0.08(+4.58%)
Aug 28, 2019 1.648 1.696 1.634 1.690 16,325,740 +0.03(+1.79%)
Aug 27, 2019 1.702 1.720 1.625 1.660 24,875,614 -0.04(-2.10%)
Aug 26, 2019 1.732 1.741 1.672 1.696 18,229,102 -0.04(-2.40%)
Aug 23, 2019 1.809 1.857 1.726 1.738 14,197,722 -0.07(-3.95%)
Aug 22, 2019 1.827 1.833 1.779 1.809 17,405,364 -0.02(-0.98%)
Aug 21, 2019 1.779 1.839 1.768 1.827 20,657,784 +0.05(+2.68%)
Aug 20, 2019 1.750 1.821 1.729 1.779 13,231,918 +0.01(+0.67%)
Aug 19, 2019 1.863 1.869 1.738 1.768 10,135,778 -0.07(-4.06%)
Aug 16, 2019 1.813 1.848 1.795 1.842 14,933,412 +0.04(+1.97%)
Aug 15, 2019 1.836 1.836 1.730 1.807 17,508,628 -0.04(-1.93%)
Aug 14, 2019 1.884 1.896 1.825 1.842 13,828,320 -0.11(-5.76%)
Aug 13, 2019 1.878 1.973 1.860 1.955 16,769,834 +0.08(+4.10%)
Aug 12, 2019 1.913 1.913 1.878 1.878 11,351,931 -0.09(-4.81%)
Aug 09, 2019 1.979 2.008 1.943 1.973 13,254,938 -0.02(-1.19%)
Aug 08, 2019 1.955 2.002 1.943 1.996 24,705,018 +0.08(+4.33%)
Aug 07, 2019 1.890 1.913 1.848 1.913 28,070,764 -0.03(-1.52%)
Aug 06, 2019 1.967 1.967 1.896 1.943 20,013,988 +0.00(+0.00%)
Aug 05, 2019 1.967 1.973 1.919 1.943 18,373,104 -0.09(-4.65%)
Aug 02, 2019 2.050 2.061 2.008 2.038 13,900,128 -0.01(-0.29%)
Aug 01, 2019 2.127 2.139 2.032 2.044 24,185,320 -0.07(-3.09%)
Jul 31, 2019 2.192 2.198 2.085 2.109 26,619,058 -0.06(-2.73%)
Jul 30, 2019 2.139 2.186 2.121 2.168 10,437,294 +0.01(+0.55%)
Jul 29, 2019 2.139 2.159 2.121 2.156 6,384,805 +0.02(+1.11%)
Jul 26, 2019 2.133 2.150 2.103 2.133 10,886,200 +0.01(+0.28%)
Jul 25, 2019 2.156 2.156 2.103 2.127 12,275,488 -0.04(-1.64%)
Jul 24, 2019 2.186 2.208 2.156 2.162 4,766,701 -0.04(-1.62%)
Jul 23, 2019 2.216 2.221 2.171 2.198 6,689,563 -0.01(-0.54%)
Jul 22, 2019 2.245 2.257 2.189 2.210 8,966,290 -0.04(-1.58%)
Jul 19, 2019 2.269 2.293 2.227 2.245 8,124,642 -0.02(-1.04%)
Jul 18, 2019 2.275 2.298 2.251 2.269 7,574,829 -0.01(-0.26%)
Jul 17, 2019 2.298 2.310 2.275 2.275 7,971,975 -0.02(-0.78%)
Jul 16, 2019 2.322 2.373 2.290 2.293 20,383,576 -0.04(-1.78%)
Jul 15, 2019 2.322 2.352 2.304 2.334 13,055,293 +0.03(+1.29%)
Jul 12, 2019 2.340 2.346 2.304 2.304 10,912,703 -0.03(-1.27%)
Jul 11, 2019 2.375 2.393 2.301 2.334 20,067,618 -0.07(-2.72%)
Jul 10, 2019 2.405 2.417 2.375 2.399 21,075,770 +0.04(+1.76%)
Jul 09, 2019 2.287 2.364 2.281 2.358 6,007,940 +0.02(+0.76%)
Jul 08, 2019 2.364 2.381 2.340 2.340 7,484,873 -0.02(-0.75%)
Jul 05, 2019 2.334 2.364 2.278 2.358 25,828,222 +0.13(+5.85%)
Jul 03, 2019 2.210 2.251 2.198 2.227 8,021,837 -0.01(-0.27%)
Jul 02, 2019 2.275 2.275 2.210 2.233 16,787,342 -0.07(-2.84%)
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.