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 (%)
Dec 31, 2019 2.911 2.929 2.887 2.923 3,732,135 -0.01(-0.20%)
Dec 30, 2019 2.934 2.964 2.899 2.929 12,044,629 +0.05(+1.87%)
Dec 27, 2019 2.899 2.920 2.863 2.875 14,964,755 -0.01(-0.21%)
Dec 26, 2019 2.833 2.881 2.833 2.881 9,259,268 +0.07(+2.55%)
Dec 24, 2019 2.791 2.824 2.791 2.809 1,899,264 +0.01(+0.21%)
Dec 23, 2019 2.785 2.815 2.756 2.803 8,312,293 +0.05(+1.95%)
Dec 20, 2019 2.762 2.773 2.732 2.750 20,082,944 +0.10(+3.60%)
Dec 19, 2019 2.630 2.696 2.624 2.654 25,524,352 +0.06(+2.30%)
Dec 18, 2019 2.624 2.654 2.583 2.595 14,931,127 -0.03(-1.14%)
Dec 17, 2019 2.624 2.678 2.612 2.624 10,928,860 -0.01(-0.45%)
Dec 16, 2019 2.696 2.702 2.630 2.636 12,609,224 -0.01(-0.23%)
Dec 13, 2019 2.595 2.654 2.589 2.642 23,062,784 +0.05(+2.07%)
Dec 12, 2019 2.529 2.600 2.523 2.589 10,695,565 +0.06(+2.36%)
Dec 11, 2019 2.535 2.559 2.517 2.529 11,821,341 +0.01(+0.47%)
Dec 10, 2019 2.499 2.547 2.469 2.517 22,525,846 +0.05(+2.18%)
Dec 09, 2019 2.505 2.523 2.457 2.463 21,189,838 -0.03(-1.20%)
Dec 06, 2019 2.445 2.541 2.439 2.493 18,355,700 +0.06(+2.45%)
Dec 05, 2019 2.422 2.451 2.392 2.433 14,054,370 +0.01(+0.25%)
Dec 04, 2019 2.416 2.457 2.404 2.428 11,863,275 +0.02(+0.99%)
Dec 03, 2019 2.416 2.433 2.386 2.404 15,025,923 -0.02(-0.98%)
Dec 02, 2019 2.380 2.445 2.374 2.428 12,007,214 +0.06(+2.52%)
Nov 29, 2019 2.392 2.398 2.353 2.368 8,218,744 -0.05(-2.22%)
Nov 27, 2019 2.368 2.439 2.368 2.422 20,364,950 +0.04(+1.75%)
Nov 26, 2019 2.350 2.410 2.338 2.380 19,533,162 +0.04(+1.53%)
Nov 25, 2019 2.368 2.433 2.344 2.344 28,038,958 -0.01(-0.51%)
Nov 22, 2019 2.314 2.377 2.314 2.356 35,146,620 +0.04(+1.54%)
Nov 21, 2019 2.177 2.326 2.177 2.320 73,501,808 +0.17(+8.06%)
Nov 20, 2019 2.111 2.165 2.111 2.147 12,765,565 -0.01(-0.28%)
Nov 19, 2019 2.141 2.153 2.099 2.153 11,362,956 +0.02(+1.12%)
Nov 18, 2019 2.171 2.171 2.105 2.129 14,644,007 -0.07(-2.99%)
Nov 15, 2019 2.201 2.218 2.171 2.195 5,353,585 +0.03(+1.38%)
Nov 14, 2019 2.147 2.183 2.111 2.165 11,755,551 +0.01(+0.28%)
Nov 13, 2019 2.141 2.171 2.129 2.159 10,506,882 -0.01(-0.55%)
Nov 12, 2019 2.147 2.183 2.123 2.171 13,372,635 +0.01(+0.50%)
Nov 11, 2019 2.131 2.184 2.125 2.160 17,593,910 +0.01(+0.55%)
Nov 08, 2019 2.166 2.214 2.125 2.148 21,299,954 -0.05(-2.17%)
Nov 07, 2019 2.172 2.226 2.160 2.196 18,627,654 +0.08(+3.94%)
Nov 06, 2019 2.131 2.160 2.101 2.113 20,586,530 -0.07(-3.01%)
Nov 05, 2019 2.142 2.196 2.142 2.178 16,401,526 +0.07(+3.10%)
Nov 04, 2019 2.119 2.154 2.113 2.113 29,546,534 +0.06(+2.90%)
Nov 01, 2019 1.994 2.065 1.992 2.053 20,912,818 +0.10(+4.86%)
Oct 31, 2019 1.988 2.013 1.940 1.958 12,560,993 +0.00(+0.00%)
Oct 30, 2019 1.904 1.982 1.881 1.958 18,912,032 +0.05(+2.49%)
Oct 29, 2019 1.922 1.958 1.904 1.910 23,610,590 -0.02(-0.93%)
Oct 28, 2019 1.964 1.988 1.928 1.928 13,771,230 -0.01(-0.61%)
Oct 25, 2019 1.916 1.964 1.916 1.940 14,725,171 +0.04(+1.88%)
Oct 24, 2019 1.946 1.952 1.875 1.904 15,836,013 -0.04(-1.84%)
Oct 23, 2019 1.922 1.952 1.916 1.940 10,815,003 +0.04(+1.88%)
Oct 22, 2019 1.875 1.940 1.869 1.904 11,622,407 +0.01(+0.63%)
Oct 21, 2019 1.863 1.893 1.863 1.893 12,650,388 +0.03(+1.60%)
Oct 18, 2019 1.898 1.913 1.863 1.863 7,563,463 -0.01(-0.63%)
Oct 17, 2019 1.887 1.916 1.875 1.875 9,023,380 -0.01(-0.32%)
Oct 16, 2019 1.869 1.913 1.869 1.881 9,036,476 -0.02(-0.94%)
Oct 15, 2019 1.893 1.934 1.881 1.898 11,655,653 +0.03(+1.59%)
Oct 14, 2019 1.863 1.898 1.857 1.869 6,736,997 -0.04(-2.18%)
Oct 11, 2019 1.881 1.928 1.881 1.910 18,157,488 +0.07(+3.88%)
Oct 10, 2019 1.809 1.869 1.803 1.839 24,006,826 +0.04(+2.32%)
Oct 09, 2019 1.809 1.821 1.762 1.797 13,204,515 +0.00(+0.00%)
Oct 08, 2019 1.809 1.827 1.768 1.797 25,911,888 -0.04(-1.95%)
Oct 07, 2019 1.875 1.887 1.815 1.833 11,920,608 -0.06(-3.14%)
Oct 04, 2019 1.863 1.904 1.863 1.893 16,463,929 +0.05(+2.58%)
Oct 03, 2019 1.791 1.845 1.765 1.845 21,517,224 +0.06(+3.33%)
Oct 02, 2019 1.791 1.803 1.765 1.785 14,784,186 -0.05(-2.91%)
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.