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 (%)
Jul 31, 2018 2.923 2.956 2.839 2.865 12,918,395 -0.08(-2.65%)
Jul 30, 2018 2.950 2.963 2.910 2.943 6,720,170 +0.03(+1.12%)
Jul 27, 2018 2.852 2.930 2.842 2.910 11,858,477 +0.10(+3.71%)
Jul 26, 2018 2.871 2.871 2.787 2.806 12,207,927 -0.09(-3.15%)
Jul 25, 2018 2.897 2.927 2.842 2.897 13,764,465 +0.01(+0.23%)
Jul 24, 2018 2.910 2.930 2.858 2.891 14,636,256 +0.10(+3.74%)
Jul 23, 2018 2.774 2.806 2.761 2.787 10,171,961 +0.04(+1.42%)
Jul 20, 2018 2.761 2.800 2.735 2.748 16,938,208 +0.08(+3.18%)
Jul 19, 2018 2.650 2.670 2.588 2.663 11,027,526 -0.07(-2.62%)
Jul 18, 2018 2.735 2.774 2.683 2.735 11,736,777 +0.03(+1.20%)
Jul 17, 2018 2.630 2.748 2.617 2.702 13,504,220 +0.08(+3.23%)
Jul 16, 2018 2.585 2.626 2.539 2.617 11,749,554 +0.01(+0.50%)
Jul 13, 2018 2.604 2.640 2.569 2.604 4,880,780 +0.00(+0.00%)
Jul 12, 2018 2.520 2.624 2.500 2.604 12,740,603 +0.11(+4.44%)
Jul 11, 2018 2.539 2.559 2.461 2.494 15,480,440 -0.10(-3.77%)
Jul 10, 2018 2.630 2.641 2.556 2.591 20,070,908 -0.01(-0.50%)
Jul 09, 2018 2.585 2.643 2.559 2.604 10,967,095 +0.04(+1.52%)
Jul 06, 2018 2.461 2.611 2.448 2.565 29,491,964 +0.08(+3.41%)
Jul 05, 2018 2.474 2.520 2.396 2.481 32,349,936 +0.14(+6.13%)
Jul 03, 2018 2.337 2.337 2.337 0 +0.05(+1.99%)
Jul 02, 2018 2.259 2.324 2.253 2.292 11,569,846 -0.01(-0.56%)
Jun 29, 2018 2.385 2.279 2.305 15,374,504 -0.03(-1.39%)
Jun 28, 2018 2.266 2.364 2.224 2.337 26,168,642 +0.09(+4.06%)
Jun 27, 2018 2.292 2.331 2.191 2.246 17,413,432 -0.04(-1.71%)
Jun 26, 2018 2.364 2.370 2.279 2.285 12,592,602 -0.10(-4.10%)
Jun 25, 2018 2.448 2.455 2.318 2.383 16,752,321 -0.07(-2.66%)
Jun 22, 2018 2.468 2.471 2.370 2.448 16,204,705 +0.05(+1.90%)
Jun 21, 2018 2.507 2.526 2.390 2.403 13,744,878 -0.12(-4.90%)
Jun 20, 2018 2.481 2.562 2.429 2.526 31,250,126 +0.11(+4.58%)
Jun 19, 2018 2.383 2.451 2.346 2.416 22,656,982 -0.03(-1.33%)
Jun 18, 2018 2.383 2.461 2.350 2.448 13,586,598 +0.03(+1.08%)
Jun 15, 2018 2.435 2.364 2.422 12,934,729 -0.01(-0.53%)
Jun 14, 2018 2.533 2.546 2.409 2.435 9,590,969 -0.10(-3.86%)
Jun 13, 2018 2.520 2.572 2.448 2.533 16,046,565 +0.00(+0.00%)
Jun 12, 2018 2.507 2.559 2.487 2.533 11,634,336 +0.05(+2.10%)
Jun 11, 2018 2.585 2.588 2.468 2.481 13,881,228 -0.02(-0.78%)
Jun 08, 2018 2.513 2.569 2.403 2.500 16,319,040 +0.03(+1.32%)
Jun 07, 2018 2.643 2.650 2.292 2.468 35,308,136 -0.25(-9.33%)
Jun 06, 2018 2.689 2.722 17,764,318 -0.04(-1.42%)
Jun 05, 2018 2.813 2.852 2.735 2.761 22,613,514 -0.01(-0.24%)
Jun 04, 2018 2.696 2.774 2.676 2.767 24,655,306 +0.10(+3.91%)
Jun 01, 2018 2.611 2.670 2.539 2.663 26,246,824 +0.10(+4.07%)
May 31, 2018 2.598 2.640 2.556 2.559 10,126,182 -0.01(-0.25%)
May 30, 2018 2.624 2.637 2.526 2.565 24,772,422 -0.04(-1.50%)
May 29, 2018 2.656 2.741 2.598 2.604 30,921,022 -0.21(-7.62%)
May 25, 2018 2.819 2.819 2.819 0 -0.12(-3.99%)
May 24, 2018 2.930 2.982 2.917 2.936 32,768,158 -0.03(-1.10%)
May 23, 2018 2.956 2.995 2.910 2.969 8,414,377 -0.03(-0.84%)
May 22, 2018 3.007 3.072 2.955 2.994 13,629,534 -0.01(-0.43%)
May 21, 2018 3.117 3.137 2.994 3.007 11,911,393 -0.04(-1.28%)
May 18, 2018 3.085 3.137 3.023 3.046 7,939,985 -0.07(-2.29%)
May 17, 2018 3.176 3.237 3.101 3.117 14,225,433 -0.08(-2.63%)
May 16, 2018 3.169 3.215 3.143 3.202 13,457,820 +0.06(+2.07%)
May 15, 2018 3.027 3.137 3.014 3.137 12,403,281 +0.01(+0.42%)
May 14, 2018 3.215 3.221 3.114 3.124 7,346,209 -0.03(-0.82%)
May 11, 2018 3.195 3.273 3.140 3.150 11,628,698 -0.09(-2.80%)
May 10, 2018 3.182 3.260 3.169 3.241 16,474,372 +0.14(+4.38%)
May 09, 2018 3.066 3.104 3.027 3.104 17,155,550 +0.17(+5.74%)
May 08, 2018 2.936 2.981 2.868 2.936 17,309,214 -0.01(-0.44%)
May 07, 2018 3.066 3.072 2.942 2.949 10,690,889 -0.10(-3.40%)
May 04, 2018 2.994 3.091 2.994 3.053 5,632,401 +0.06(+2.17%)
May 03, 2018 2.949 3.027 2.926 2.988 12,218,691 +0.05(+1.54%)
May 02, 2018 3.020 3.027 2.930 2.942 7,275,977 -0.03(-0.87%)
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.