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 (%)
Feb 28, 2019 2.434 2.446 2.364 2.376 15,530,102 -0.08(-3.11%)
Feb 27, 2019 2.423 2.452 2.411 2.452 17,385,634 +0.02(+0.72%)
Feb 26, 2019 2.411 2.440 2.405 2.434 13,673,862 +0.02(+0.97%)
Feb 25, 2019 2.399 2.434 2.387 2.411 17,533,240 +0.04(+1.48%)
Feb 22, 2019 2.399 2.405 2.346 2.376 17,743,240 +0.01(+0.50%)
Feb 21, 2019 2.393 2.423 2.346 2.364 45,754,552 -0.13(-5.40%)
Feb 20, 2019 2.446 2.511 2.440 2.499 25,830,924 +0.04(+1.67%)
Feb 19, 2019 2.434 2.499 2.434 2.458 13,991,107 -0.02(-0.71%)
Feb 15, 2019 2.481 2.505 2.446 2.475 20,105,800 -0.02(-0.94%)
Feb 14, 2019 2.411 2.522 2.393 2.499 35,761,448 +0.06(+2.40%)
Feb 13, 2019 2.458 2.493 2.428 2.440 23,432,824 -0.02(-0.72%)
Feb 12, 2019 2.428 2.475 2.423 2.458 16,168,638 +0.05(+1.95%)
Feb 11, 2019 2.387 2.428 2.352 2.411 23,750,256 +0.02(+0.98%)
Feb 08, 2019 2.370 2.411 2.346 2.387 13,801,662 -0.01(-0.24%)
Feb 07, 2019 2.458 2.469 2.376 2.393 14,856,315 -0.04(-1.45%)
Feb 06, 2019 2.475 2.505 2.417 2.428 16,859,842 -0.12(-4.61%)
Feb 05, 2019 2.546 2.575 2.528 2.546 11,781,235 +0.02(+0.70%)
Feb 04, 2019 2.493 2.557 2.475 2.528 8,916,563 +0.00(+0.00%)
Feb 01, 2019 2.534 2.560 2.507 2.528 10,321,753 -0.01(-0.46%)
Jan 31, 2019 2.557 2.563 2.499 2.540 15,953,423 -0.01(-0.46%)
Jan 30, 2019 2.540 2.569 2.499 2.552 22,348,786 +0.09(+3.82%)
Jan 29, 2019 2.464 2.487 2.440 2.458 12,359,290 +0.04(+1.45%)
Jan 28, 2019 2.464 2.487 2.417 2.423 16,608,971 -0.10(-3.95%)
Jan 25, 2019 2.511 2.534 2.481 2.522 14,169,736 +0.05(+1.90%)
Jan 24, 2019 2.440 2.505 2.428 2.475 29,785,966 +0.02(+0.72%)
Jan 23, 2019 2.376 2.458 2.358 2.458 18,969,324 +0.11(+4.49%)
Jan 22, 2019 2.387 2.405 2.346 2.352 13,814,095 -0.05(-1.96%)
Jan 18, 2019 2.387 2.417 2.355 2.399 20,452,566 +0.04(+1.74%)
Jan 17, 2019 2.305 2.376 2.293 2.358 30,162,584 +0.02(+0.75%)
Jan 16, 2019 2.335 2.370 2.323 2.340 15,536,858 +0.00(+0.00%)
Jan 15, 2019 2.393 2.411 2.317 2.340 21,242,848 -0.05(-1.97%)
Jan 14, 2019 2.352 2.414 2.340 2.387 14,012,940 -0.04(-1.69%)
Jan 11, 2019 2.358 2.440 2.346 2.428 31,034,646 -0.02(-0.96%)
Jan 10, 2019 2.493 2.499 2.434 2.452 15,455,577 -0.06(-2.56%)
Jan 09, 2019 2.505 2.528 2.487 2.516 14,532,924 +0.07(+2.88%)
Jan 08, 2019 2.440 2.467 2.402 2.446 16,133,999 +0.03(+1.21%)
Jan 07, 2019 2.434 2.469 2.399 2.417 17,597,698 -0.01(-0.24%)
Jan 04, 2019 2.370 2.446 2.358 2.423 16,434,098 +0.11(+4.56%)
Jan 03, 2019 2.393 2.399 2.288 2.317 16,777,274 -0.02(-1.00%)
Jan 02, 2019 2.252 2.358 2.241 2.340 22,817,184 +0.13(+6.12%)
Dec 31, 2018 2.200 2.217 2.150 2.205 7,213,497 +0.01(+0.53%)
Dec 28, 2018 2.194 2.235 2.176 2.194 7,097,739 +0.01(+0.27%)
Dec 27, 2018 2.176 2.188 2.118 2.188 23,615,284 -0.06(-2.61%)
Dec 26, 2018 2.147 2.247 2.141 2.247 10,701,660 +0.08(+3.79%)
Dec 24, 2018 2.164 2.200 2.147 2.164 6,968,001 -0.01(-0.54%)
Dec 21, 2018 2.241 2.264 2.159 2.176 16,937,364 -0.04(-1.59%)
Dec 20, 2018 2.270 2.302 2.176 2.211 35,554,776 -0.02(-0.79%)
Dec 19, 2018 2.305 2.358 2.217 2.229 23,872,588 -0.05(-2.06%)
Dec 18, 2018 2.288 2.311 2.270 2.276 16,599,550 +0.04(+1.84%)
Dec 17, 2018 2.276 2.314 2.229 2.235 19,411,522 -0.01(-0.52%)
Dec 14, 2018 2.276 2.311 2.229 2.247 20,600,884 -0.06(-2.54%)
Dec 13, 2018 2.329 2.335 2.270 2.305 14,625,898 -0.02(-1.01%)
Dec 12, 2018 2.364 2.387 2.323 2.329 26,001,518 +0.02(+1.02%)
Dec 11, 2018 2.340 2.346 2.264 2.305 15,474,025 +0.03(+1.29%)
Dec 10, 2018 2.299 2.335 2.258 2.276 31,973,818 -0.07(-3.00%)
Dec 07, 2018 2.417 2.458 2.335 2.346 22,948,102 -0.04(-1.48%)
Dec 06, 2018 2.335 2.393 2.299 2.381 19,276,962 +0.00(+0.00%)
Dec 04, 2018 2.464 2.475 2.376 2.381 20,399,374 -0.08(-3.33%)
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.