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 (%)
May 31, 2022 4.913 4.933 4.771 4.834 13,426,560 -0.06(-1.29%)
May 27, 2022 4.866 4.951 4.842 4.897 16,699,070 +0.07(+1.48%)
May 26, 2022 4.707 4.842 4.691 4.826 21,663,240 +0.10(+2.01%)
May 25, 2022 4.683 4.755 4.644 4.731 19,567,880 -0.02(-0.50%)
May 24, 2022 4.676 4.771 4.560 4.755 15,915,863 +0.03(+0.67%)
May 23, 2022 4.691 4.794 4.668 4.723 16,420,913 +0.17(+3.83%)
May 20, 2022 4.493 4.576 4.430 4.549 21,820,342 +0.22(+5.13%)
May 19, 2022 4.240 4.406 4.228 4.327 18,545,292 +0.17(+4.00%)
May 18, 2022 4.343 4.359 4.149 4.160 16,492,080 -0.30(-6.75%)
May 17, 2022 4.477 4.533 4.410 4.462 13,722,247 +0.16(+3.66%)
May 16, 2022 4.273 4.358 4.242 4.304 16,879,858 +0.06(+1.46%)
May 13, 2022 4.110 4.285 4.110 4.242 20,248,160 +0.15(+3.60%)
May 12, 2022 4.010 4.137 3.963 4.095 32,392,454 +0.05(+1.34%)
May 11, 2022 4.056 4.176 3.989 4.041 21,281,880 +0.09(+2.36%)
May 10, 2022 4.072 4.095 3.839 3.947 24,268,900 -0.16(-3.96%)
May 09, 2022 4.126 4.200 4.066 4.110 26,423,698 -0.16(-3.64%)
May 06, 2022 4.227 4.390 4.126 4.265 26,730,142 -0.04(-0.90%)
May 05, 2022 4.312 4.393 4.056 4.304 33,399,586 +0.01(+0.18%)
May 04, 2022 4.188 4.327 4.110 4.296 22,953,482 -0.01(-0.18%)
May 03, 2022 4.250 4.335 4.196 4.304 23,165,842 +0.11(+2.59%)
May 02, 2022 4.296 4.320 4.072 4.196 28,316,510 -0.20(-4.59%)
Apr 29, 2022 4.614 4.661 4.354 4.397 29,308,556 -0.15(-3.24%)
Apr 28, 2022 4.296 4.568 4.273 4.545 26,567,838 +0.20(+4.64%)
Apr 27, 2022 4.250 4.444 4.223 4.343 30,939,064 +0.22(+5.46%)
Apr 26, 2022 4.296 4.304 4.110 4.118 28,057,648 -0.23(-5.35%)
Apr 25, 2022 4.374 4.397 4.180 4.351 19,382,614 -0.19(-4.27%)
Apr 22, 2022 4.723 4.731 4.490 4.545 34,545,324 -0.13(-2.82%)
Apr 21, 2022 4.847 4.847 4.591 4.676 22,161,076 -0.17(-3.52%)
Apr 20, 2022 4.971 4.998 4.808 4.847 13,012,909 -0.17(-3.40%)
Apr 19, 2022 4.894 5.018 4.863 5.018 14,711,913 +0.15(+3.03%)
Apr 18, 2022 4.839 4.956 4.820 4.870 13,796,498 +0.07(+1.45%)
Apr 14, 2022 4.870 4.905 4.770 4.801 9,824,734 -0.09(-1.90%)
Apr 13, 2022 4.839 4.909 4.808 4.894 9,133,415 +0.05(+1.12%)
Apr 12, 2022 4.917 4.932 4.824 4.839 12,353,066 +0.04(+0.81%)
Apr 11, 2022 4.808 4.855 4.762 4.801 9,122,262 -0.02(-0.48%)
Apr 08, 2022 4.731 4.867 4.684 4.824 14,922,483 +0.04(+0.81%)
Apr 07, 2022 4.847 4.886 4.677 4.785 17,306,062 -0.09(-1.91%)
Apr 06, 2022 4.909 4.963 4.801 4.878 13,354,895 -0.09(-1.72%)
Apr 05, 2022 5.002 5.107 4.936 4.963 16,385,138 -0.06(-1.23%)
Apr 04, 2022 5.103 5.134 5.010 5.025 9,460,707 -0.02(-0.46%)
Apr 01, 2022 5.095 5.122 4.967 5.049 12,813,143 +0.06(+1.24%)
Mar 31, 2022 5.018 5.045 4.948 4.987 11,217,084 +0.03(+0.63%)
Mar 30, 2022 4.870 4.971 4.851 4.956 14,851,932 +0.09(+1.91%)
Mar 29, 2022 4.917 4.956 4.804 4.863 13,940,156 -0.08(-1.57%)
Mar 28, 2022 5.002 5.002 4.878 4.940 14,140,306 -0.03(-0.62%)
Mar 25, 2022 4.971 5.060 4.913 4.971 27,421,956 +0.04(+0.79%)
Mar 24, 2022 4.754 4.971 4.731 4.932 21,860,478 +0.16(+3.41%)
Mar 23, 2022 4.754 4.875 4.754 4.770 10,654,698 +0.08(+1.65%)
Mar 22, 2022 4.746 4.752 4.638 4.692 13,446,249 -0.03(-0.66%)
Mar 21, 2022 4.746 4.816 4.692 4.723 14,868,411 +0.09(+2.01%)
Mar 18, 2022 4.490 4.638 4.467 4.630 17,596,740 +0.11(+2.40%)
Mar 17, 2022 4.413 4.545 4.362 4.521 11,961,116 +0.26(+6.19%)
Mar 16, 2022 4.273 4.358 4.134 4.258 12,832,743 +0.09(+2.23%)
Mar 15, 2022 4.250 4.269 4.141 4.165 17,135,022 -0.18(-4.11%)
Mar 14, 2022 4.568 4.583 4.320 4.343 18,564,616 -0.23(-5.08%)
Mar 11, 2022 4.630 4.684 4.568 4.576 19,858,528 -0.06(-1.34%)
Mar 10, 2022 4.405 4.653 4.397 4.638 15,859,918 +0.21(+4.73%)
Mar 09, 2022 4.289 4.440 4.269 4.428 13,372,130 +0.17(+4.01%)
Mar 08, 2022 4.413 4.428 4.215 4.258 19,063,362 -0.07(-1.63%)
Mar 07, 2022 4.474 4.540 4.313 4.328 22,076,580 -0.12(-2.77%)
Mar 04, 2022 4.297 4.459 4.271 4.451 25,229,700 +0.12(+2.85%)
Mar 03, 2022 4.328 4.367 4.266 4.328 24,690,774 +0.23(+5.64%)
Mar 02, 2022 3.874 4.112 3.835 4.097 21,658,770 +0.28(+7.47%)
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.