Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 2.597 2.640 2.555 2.558 10,128,211 -0.01(-0.25%)
May 30, 2018 2.623 2.636 2.526 2.565 24,777,386 -0.04(-1.50%)
May 29, 2018 2.656 2.741 2.597 2.604 30,927,218 -0.21(-7.62%)
May 25, 2018 2.819 2.819 2.819 0 -0.12(-3.99%)
May 24, 2018 2.929 2.981 2.916 2.936 32,774,726 -0.03(-1.10%)
May 23, 2018 2.955 2.994 2.910 2.968 8,416,063 -0.03(-0.84%)
May 22, 2018 3.007 3.071 2.955 2.994 13,632,267 -0.01(-0.43%)
May 21, 2018 3.117 3.136 2.994 3.007 11,913,782 -0.04(-1.28%)
May 18, 2018 3.084 3.136 3.023 3.046 7,941,577 -0.07(-2.29%)
May 17, 2018 3.175 3.237 3.101 3.117 14,228,286 -0.08(-2.63%)
May 16, 2018 3.169 3.214 3.143 3.201 13,460,519 +0.06(+2.07%)
May 15, 2018 3.026 3.136 3.013 3.136 12,405,768 +0.01(+0.41%)
May 14, 2018 3.214 3.220 3.114 3.123 7,347,682 -0.03(-0.82%)
May 11, 2018 3.195 3.272 3.139 3.149 11,631,030 -0.09(-2.80%)
May 10, 2018 3.182 3.259 3.169 3.240 16,477,676 +0.14(+4.38%)
May 09, 2018 3.065 3.104 3.026 3.104 17,158,990 +0.17(+5.74%)
May 08, 2018 2.935 2.981 2.867 2.935 17,312,686 -0.01(-0.44%)
May 07, 2018 3.065 3.071 2.942 2.948 10,693,033 -0.10(-3.40%)
May 04, 2018 2.994 3.091 2.994 3.052 5,633,530 +0.06(+2.17%)
May 03, 2018 2.948 3.026 2.926 2.987 12,221,142 +0.05(+1.54%)
May 02, 2018 3.020 3.026 2.930 2.942 7,277,436 -0.03(-0.87%)
May 01, 2018 2.968 2.987 2.896 2.968 7,038,734 -0.06(-1.93%)
Apr 30, 2018 3.084 3.104 3.026 3.026 6,001,153 -0.05(-1.48%)
Apr 27, 2018 3.175 3.185 3.071 3.071 12,783,627 -0.07(-2.27%)
Apr 26, 2018 3.097 3.169 3.071 3.143 4,953,457 +0.06(+2.11%)
Apr 25, 2018 3.046 3.117 2.994 3.078 13,253,822 -0.03(-1.04%)
Apr 24, 2018 3.130 3.185 3.065 3.110 8,305,885 -0.01(-0.21%)
Apr 23, 2018 3.136 3.162 3.104 3.117 7,992,619 -0.06(-2.04%)
Apr 20, 2018 3.240 3.246 3.152 3.182 9,481,365 -0.07(-2.19%)
Apr 19, 2018 3.272 3.298 3.201 3.253 8,763,624 -0.03(-0.99%)
Apr 18, 2018 3.266 3.324 3.240 3.285 10,387,338 +0.13(+4.11%)
Apr 17, 2018 3.104 3.188 3.094 3.156 9,754,567 +0.08(+2.53%)
Apr 16, 2018 3.091 3.091 3.020 3.078 10,823,711 -0.01(-0.21%)
Apr 13, 2018 3.136 3.149 3.065 3.084 8,183,101 -0.02(-0.63%)
Apr 12, 2018 3.058 3.130 3.039 3.104 6,415,321 +0.07(+2.35%)
Apr 11, 2018 3.039 3.094 3.013 3.033 11,366,212 -0.01(-0.21%)
Apr 10, 2018 3.013 3.058 2.948 3.039 13,944,993 +0.08(+2.85%)
Apr 09, 2018 3.065 3.091 2.948 2.955 14,094,717 -0.11(-3.59%)
Apr 06, 2018 3.104 3.162 3.033 3.065 15,981,721 -0.08(-2.47%)
Apr 05, 2018 3.046 3.169 3.046 3.143 17,020,140 +0.19(+6.59%)
Apr 04, 2018 2.935 2.984 2.906 2.948 8,032,810 -0.08(-2.78%)
Apr 03, 2018 3.046 3.078 3.013 3.033 5,413,063 +0.01(+0.21%)
Apr 02, 2018 3.020 3.091 2.981 3.026 6,808,603 +0.01(+0.21%)
Mar 29, 2018 3.020 3.020 3.020 0 +0.14(+4.72%)
Mar 28, 2018 2.845 2.890 2.767 2.884 15,100,425 -0.02(-0.67%)
Mar 27, 2018 2.968 2.981 2.880 2.903 7,389,754 -0.06(-2.18%)
Mar 26, 2018 2.994 3.000 2.903 2.968 11,219,618 +0.06(+2.23%)
Mar 23, 2018 2.987 3.007 2.896 2.903 18,367,044 -0.06(-2.18%)
Mar 22, 2018 3.065 3.101 2.948 2.968 21,223,330 -0.17(-5.37%)
Mar 21, 2018 3.078 3.136 3.052 3.136 13,363,388 +0.08(+2.76%)
Mar 20, 2018 2.961 3.101 2.922 3.052 35,649,544 +0.10(+3.52%)
Mar 19, 2018 2.961 3.026 2.916 2.948 16,177,746 -0.09(-2.99%)
Mar 16, 2018 2.994 3.071 2.987 3.039 17,445,504 +0.01(+0.43%)
Mar 15, 2018 3.104 3.130 3.013 3.026 17,151,554 -0.12(-3.71%)
Mar 14, 2018 3.259 3.272 3.130 3.143 10,745,522 -0.06(-1.82%)
Mar 13, 2018 3.259 3.308 3.182 3.201 12,976,730 -0.03(-0.80%)
Mar 12, 2018 3.201 3.237 3.182 3.227 10,014,393 +0.04(+1.22%)
Mar 09, 2018 3.233 3.253 3.143 3.188 16,644,854 +0.03(+0.80%)
Mar 08, 2018 3.247 3.257 3.111 3.163 22,993,260 -0.16(-4.68%)
Mar 07, 2018 3.318 3.156 3.318 17,743,854 +0.05(+1.58%)
Mar 06, 2018 3.434 3.441 3.253 3.266 26,743,342 -0.09(-2.70%)
Mar 05, 2018 3.312 3.421 3.295 3.357 20,826,464 +0.02(+0.58%)
Mar 02, 2018 3.266 3.379 3.185 3.337 25,627,168 -0.05(-1.34%)
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.