Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.310 2.328 2.287 2.304 7,430,576 +0.02(+1.04%)
Jun 27, 2019 2.287 2.301 2.236 2.281 7,818,469 -0.01(-0.26%)
Jun 26, 2019 2.275 2.304 2.257 2.287 19,548,680 +0.03(+1.31%)
Jun 25, 2019 2.304 2.316 2.233 2.257 12,029,098 -0.05(-2.31%)
Jun 24, 2019 2.316 2.334 2.310 2.310 5,871,326 -0.01(-0.26%)
Jun 21, 2019 2.304 2.340 2.299 2.316 28,914,240 -0.01(-0.51%)
Jun 20, 2019 2.310 2.334 2.269 2.328 14,652,561 +0.05(+2.34%)
Jun 19, 2019 2.245 2.278 2.207 2.275 16,492,091 +0.05(+2.40%)
Jun 18, 2019 2.180 2.239 2.174 2.222 16,882,128 +0.08(+3.88%)
Jun 17, 2019 2.144 2.173 2.118 2.139 26,805,728 -0.01(-0.55%)
Jun 14, 2019 2.180 2.198 2.121 2.150 11,164,179 -0.07(-3.20%)
Jun 13, 2019 2.216 2.245 2.210 2.222 11,081,136 +0.03(+1.35%)
Jun 12, 2019 2.216 2.236 2.174 2.192 11,018,755 -0.01(-0.54%)
Jun 11, 2019 2.186 2.248 2.180 2.204 18,780,174 +0.08(+3.62%)
Jun 10, 2019 2.097 2.139 2.097 2.127 6,178,105 +0.03(+1.41%)
Jun 07, 2019 2.079 2.109 2.062 2.097 6,731,053 +0.02(+1.14%)
Jun 06, 2019 2.067 2.085 2.038 2.073 9,523,011 +0.01(+0.57%)
Jun 05, 2019 2.109 2.112 2.044 2.062 8,618,233 -0.04(-1.97%)
Jun 04, 2019 2.097 2.127 2.079 2.103 14,004,469 +0.01(+0.57%)
Jun 03, 2019 2.062 2.097 2.056 2.091 10,312,176 +0.03(+1.44%)
May 31, 2019 2.050 2.085 2.026 2.062 11,556,986 +0.01(+0.29%)
May 30, 2019 2.056 2.096 2.047 2.056 7,825,140 -0.02(-0.86%)
May 29, 2019 2.038 2.091 2.020 2.073 9,170,154 +0.02(+1.16%)
May 28, 2019 2.014 2.056 1.990 2.050 10,704,449 +0.04(+1.76%)
May 24, 2019 2.044 2.056 2.002 2.014 6,153,912 -0.01(-0.29%)
May 23, 2019 2.038 2.062 2.002 2.020 9,390,482 -0.04(-2.01%)
May 22, 2019 2.073 2.112 2.056 2.062 15,266,123 +0.00(+0.00%)
May 21, 2019 1.973 2.079 1.961 2.062 15,888,319 +0.10(+4.95%)
May 20, 2019 1.958 1.988 1.935 1.964 12,557,353 +0.00(+0.00%)
May 17, 2019 1.964 2.000 1.935 1.964 23,376,988 -0.02(-1.19%)
May 16, 2019 2.029 2.047 1.976 1.988 14,456,414 -0.04(-1.75%)
May 15, 2019 2.000 2.041 1.982 2.023 14,975,258 -0.04(-1.72%)
May 14, 2019 2.029 2.065 2.023 2.059 15,906,607 +0.04(+2.05%)
May 13, 2019 2.029 2.041 1.994 2.017 14,515,876 -0.07(-3.39%)
May 10, 2019 2.106 2.118 2.047 2.088 14,678,685 -0.01(-0.56%)
May 09, 2019 2.094 2.118 2.059 2.100 19,403,488 -0.03(-1.38%)
May 08, 2019 2.177 2.200 2.100 2.129 53,760,380 +0.04(+1.98%)
May 07, 2019 2.041 2.088 2.017 2.088 22,382,194 +0.01(+0.28%)
May 06, 2019 2.053 2.112 2.047 2.082 18,760,910 -0.04(-1.67%)
May 03, 2019 2.082 2.135 2.082 2.118 17,926,394 +0.05(+2.57%)
May 02, 2019 2.070 2.088 2.047 2.065 18,313,772 +0.00(+0.00%)
May 01, 2019 2.112 2.129 2.047 2.065 11,857,175 -0.05(-2.23%)
Apr 30, 2019 2.147 2.168 2.106 2.112 13,622,263 -0.03(-1.38%)
Apr 29, 2019 2.153 2.165 2.129 2.141 10,791,271 -0.01(-0.27%)
Apr 26, 2019 2.171 2.187 2.135 2.147 13,472,810 -0.01(-0.55%)
Apr 25, 2019 2.147 2.185 2.123 2.159 14,142,136 +0.01(+0.55%)
Apr 24, 2019 2.194 2.197 2.129 2.147 19,776,450 -0.05(-2.41%)
Apr 23, 2019 2.230 2.247 2.200 2.200 19,819,004 -0.04(-1.58%)
Apr 22, 2019 2.259 2.270 2.218 2.236 9,045,334 -0.01(-0.52%)
Apr 18, 2019 2.283 2.295 2.230 2.247 13,991,236 -0.01(-0.52%)
Apr 17, 2019 2.318 2.336 2.218 2.259 21,255,962 -0.04(-1.54%)
Apr 16, 2019 2.224 2.336 2.224 2.295 27,155,968 +0.04(+1.57%)
Apr 15, 2019 2.306 2.306 2.247 2.259 16,336,167 -0.02(-1.03%)
Apr 12, 2019 2.312 2.351 2.265 2.283 15,689,091 -0.04(-1.78%)
Apr 11, 2019 2.389 2.413 2.318 2.324 17,544,352 -0.08(-3.43%)
Apr 10, 2019 2.395 2.413 2.359 2.407 16,994,646 +0.01(+0.25%)
Apr 09, 2019 2.401 2.407 2.348 2.401 33,308,026 -0.04(-1.69%)
Apr 08, 2019 2.436 2.460 2.408 2.442 12,456,886 +0.03(+1.22%)
Apr 05, 2019 2.466 2.489 2.395 2.413 18,822,534 -0.08(-3.08%)
Apr 04, 2019 2.430 2.499 2.418 2.489 16,341,970 +0.05(+1.93%)
Apr 03, 2019 2.501 2.536 2.430 2.442 24,858,622 -0.02(-0.72%)
Apr 02, 2019 2.477 2.501 2.427 2.460 23,210,614 +0.01(+0.48%)
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.