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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 3.997 4.028 8,313,127 +0.02(+0.58%)
Jan 28, 2022 4.035 4.051 3.920 4.005 14,985,731 +0.05(+1.17%)
Jan 27, 2022 3.981 4.051 3.920 3.958 13,814,888 +0.01(+0.19%)
Jan 26, 2022 3.958 4.032 3.912 3.951 15,128,269 +0.08(+1.99%)
Jan 25, 2022 3.851 3.897 3.781 3.874 14,431,975 -0.02(-0.59%)
Jan 24, 2022 3.827 3.912 3.727 3.897 20,170,242 +0.05(+1.20%)
Jan 21, 2022 3.974 3.974 3.843 3.851 13,130,594 -0.17(-4.21%)
Jan 20, 2022 4.112 4.151 4.012 4.020 10,796,706 -0.07(-1.69%)
Jan 19, 2022 4.051 4.105 4.028 4.089 12,971,301 +0.17(+4.32%)
Jan 18, 2022 3.935 3.958 3.843 3.920 13,432,158 -0.02(-0.39%)
Jan 14, 2022 3.935 0 -0.01(-0.20%)
Jan 13, 2022 4.005 4.051 3.928 3.943 14,138,205 -0.08(-2.10%)
Jan 12, 2022 3.981 4.043 3.908 4.028 12,939,548 +0.14(+3.56%)
Jan 11, 2022 3.827 3.893 3.797 3.889 11,065,683 +0.15(+4.12%)
Jan 10, 2022 3.750 3.785 3.691 3.735 7,813,202 -0.02(-0.41%)
Jan 07, 2022 3.650 3.758 3.639 3.750 8,792,194 +0.08(+2.31%)
Jan 06, 2022 3.750 3.750 3.635 3.666 9,127,600 +0.01(+0.21%)
Jan 05, 2022 3.774 3.816 3.658 3.658 16,797,756 -0.08(-2.26%)
Jan 04, 2022 3.712 3.781 3.689 3.743 8,905,582 +0.03(+0.83%)
Jan 03, 2022 3.774 3.797 3.700 3.712 8,413,846 -0.08(-2.03%)
Dec 31, 2021 3.743 3.804 3.704 3.789 6,062,194 +0.02(+0.61%)
Dec 30, 2021 3.750 3.808 3.739 3.766 5,701,186 +0.10(+2.73%)
Dec 29, 2021 3.689 3.704 3.643 3.666 6,517,247 -0.04(-1.04%)
Dec 28, 2021 3.666 3.720 3.650 3.704 7,050,243 -0.01(-0.21%)
Dec 27, 2021 3.666 3.723 3.627 3.712 7,617,799 +0.06(+1.69%)
Dec 23, 2021 3.666 3.666 3.607 3.650 11,741,207 -0.06(-1.66%)
Dec 22, 2021 3.635 3.727 3.627 3.712 6,736,451 +0.02(+0.42%)
Dec 21, 2021 3.681 3.735 3.658 3.697 11,334,299 +0.06(+1.69%)
Dec 20, 2021 3.743 3.750 3.612 3.635 13,362,458 -0.26(-6.72%)
Dec 17, 2021 3.928 3.947 3.874 3.897 9,742,920 -0.11(-2.69%)
Dec 16, 2021 3.951 4.020 3.928 4.005 10,528,858 +0.08(+2.16%)
Dec 15, 2021 3.943 3.951 3.781 3.920 11,697,919 -0.02(-0.59%)
Dec 14, 2021 3.974 4.020 3.904 3.943 12,707,218 -0.02(-0.39%)
Dec 13, 2021 4.043 4.066 3.928 3.958 11,297,653 -0.06(-1.53%)
Dec 10, 2021 4.020 4.051 3.989 4.020 7,891,925 +0.07(+1.75%)
Dec 09, 2021 3.943 3.985 3.904 3.951 5,608,583 -0.05(-1.16%)
Dec 08, 2021 3.997 4.043 3.981 3.997 6,565,759 +0.05(+1.37%)
Dec 07, 2021 3.928 3.989 3.904 3.943 9,248,323 +0.12(+3.02%)
Dec 06, 2021 3.835 3.881 3.800 3.827 9,345,310 +0.08(+2.05%)
Dec 03, 2021 3.812 3.881 3.697 3.750 11,276,730 +0.03(+0.83%)
Dec 02, 2021 3.627 3.743 3.627 3.720 9,444,368 +0.22(+6.15%)
Dec 01, 2021 3.619 3.693 3.496 3.504 9,544,415 +0.02(+0.66%)
Nov 30, 2021 3.566 3.616 3.419 3.481 12,151,100 -0.03(-0.88%)
Nov 29, 2021 3.573 3.573 3.500 3.512 7,624,886 +0.01(+0.22%)
Nov 26, 2021 3.481 3.508 3.419 3.504 6,708,424 -0.05(-1.30%)
Nov 24, 2021 3.458 3.562 3.450 3.550 8,123,104 +0.06(+1.77%)
Nov 23, 2021 3.542 3.569 3.439 3.489 10,295,781 +0.02(+0.67%)
Nov 22, 2021 3.435 3.519 3.415 3.465 11,714,366 +0.09(+2.74%)
Nov 19, 2021 3.381 3.427 3.362 3.373 9,080,184 +0.04(+1.15%)
Nov 18, 2021 3.435 3.350 3.335 3.335 8,853,198 -0.17(-4.84%)
Nov 17, 2021 3.566 3.589 3.473 3.504 8,201,247 -0.04(-1.09%)
Nov 16, 2021 3.550 3.566 3.489 3.542 8,800,794 -0.01(-0.22%)
Nov 15, 2021 3.581 3.596 3.504 3.550 3,696,775 -0.02(-0.43%)
Nov 12, 2021 3.504 3.635 3.496 3.566 16,129,654 +0.02(+0.43%)
Nov 11, 2021 3.489 3.589 3.481 3.550 11,891,374 +0.25(+7.71%)
Nov 10, 2021 3.319 3.296 6,177,792 -0.05(-1.61%)
Nov 09, 2021 3.342 3.385 3.283 3.350 12,317,271 +0.07(+2.11%)
Nov 08, 2021 3.234 3.335 3.225 3.281 14,516,880 +0.10(+3.00%)
Nov 05, 2021 3.243 3.257 3.164 3.185 11,997,575 -0.05(-1.56%)
Nov 04, 2021 3.293 3.318 3.207 3.236 11,241,024 -0.05(-1.53%)
Nov 03, 2021 3.279 3.347 3.243 3.286 16,180,484 +0.01(+0.44%)
Nov 02, 2021 3.293 3.307 3.244 3.271 8,156,800 -0.09(-2.57%)
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.