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 (%)
Sep 30, 2022 3.552 3.756 3.536 3.683 12,590,267 +0.11(+2.96%)
Sep 29, 2022 3.560 3.597 3.495 3.577 15,792,484 -0.06(-1.57%)
Sep 28, 2022 3.601 3.662 3.589 3.634 13,097,746 +0.01(+0.22%)
Sep 27, 2022 3.577 3.674 3.564 3.626 14,054,523 +0.12(+3.49%)
Sep 26, 2022 3.683 3.719 3.495 3.503 20,294,482 -0.29(-7.53%)
Sep 23, 2022 3.789 3.805 3.711 3.789 16,494,818 -0.14(-3.53%)
Sep 22, 2022 3.886 3.960 3.866 3.927 16,797,762 +0.14(+3.66%)
Sep 21, 2022 3.837 3.903 3.780 3.789 14,615,298 +0.00(+0.00%)
Sep 20, 2022 3.748 3.821 3.740 3.789 17,488,160 -0.06(-1.48%)
Sep 19, 2022 3.552 3.862 3.528 3.846 24,141,100 +0.27(+7.52%)
Sep 16, 2022 3.536 3.601 3.512 3.577 17,626,792 +0.02(+0.46%)
Sep 15, 2022 3.585 3.626 3.536 3.560 15,166,631 -0.03(-0.91%)
Sep 14, 2022 3.691 3.715 3.544 3.593 28,197,776 -0.13(-3.50%)
Sep 13, 2022 3.829 3.886 3.715 3.723 15,400,884 -0.21(-5.38%)
Sep 12, 2022 3.968 3.992 3.894 3.935 14,794,030 +0.03(+0.84%)
Sep 09, 2022 3.780 3.903 3.780 3.903 44,689,500 +0.19(+5.04%)
Sep 08, 2022 3.764 3.813 3.674 3.715 15,111,573 -0.08(-2.15%)
Sep 07, 2022 3.707 3.813 3.617 3.797 12,291,198 +0.05(+1.30%)
Sep 06, 2022 3.829 3.837 3.723 3.748 12,215,844 -0.03(-0.86%)
Sep 02, 2022 3.740 3.837 3.683 3.780 17,109,044 +0.14(+3.80%)
Sep 01, 2022 3.658 3.666 3.540 3.642 15,643,673 -0.03(-0.89%)
Aug 31, 2022 3.740 3.768 3.674 3.674 17,424,550 -0.08(-2.17%)
Aug 30, 2022 3.886 3.894 3.756 3.756 16,626,718 -0.12(-3.15%)
Aug 29, 2022 3.854 3.943 3.837 3.878 12,721,997 +0.02(+0.42%)
Aug 26, 2022 3.976 4.000 3.854 3.862 15,325,358 -0.11(-2.67%)
Aug 25, 2022 3.919 3.968 3.886 3.968 18,041,826 +0.07(+1.67%)
Aug 24, 2022 3.870 3.951 3.854 3.903 20,375,806 -0.06(-1.44%)
Aug 23, 2022 3.748 3.960 3.732 3.960 23,773,886 +0.29(+7.76%)
Aug 22, 2022 3.666 3.715 3.626 3.674 20,452,910 -0.07(-1.96%)
Aug 19, 2022 3.764 3.780 3.687 3.748 22,074,412 -0.08(-2.13%)
Aug 18, 2022 3.927 3.951 3.797 3.829 18,069,254 -0.08(-2.08%)
Aug 17, 2022 3.813 3.943 3.780 3.911 20,693,280 +0.02(+0.63%)
Aug 16, 2022 4.033 4.057 3.805 3.886 25,883,886 -0.16(-3.85%)
Aug 15, 2022 3.978 4.050 3.931 4.042 15,258,262 -0.02(-0.58%)
Aug 12, 2022 4.034 4.105 4.010 4.066 17,906,734 +0.12(+3.01%)
Aug 11, 2022 4.002 4.062 3.939 3.947 18,863,180 -0.05(-1.19%)
Aug 10, 2022 3.994 4.032 3.947 3.994 25,174,450 +0.06(+1.61%)
Aug 09, 2022 3.867 3.931 3.828 3.931 18,723,668 +0.06(+1.43%)
Aug 08, 2022 3.836 3.907 3.812 3.875 21,685,752 +0.06(+1.66%)
Aug 05, 2022 3.677 3.826 3.649 3.812 19,765,558 +0.13(+3.66%)
Aug 04, 2022 3.535 3.725 3.499 3.677 22,684,144 +0.16(+4.50%)
Aug 03, 2022 3.598 3.630 3.483 3.519 18,934,148 -0.17(-4.52%)
Aug 02, 2022 3.622 3.717 3.560 3.685 26,282,476 +0.05(+1.31%)
Aug 01, 2022 3.685 3.701 3.598 3.638 26,285,840 -0.10(-2.75%)
Jul 29, 2022 3.669 3.788 3.669 3.741 21,960,296 +0.02(+0.43%)
Jul 28, 2022 3.725 3.764 3.642 3.725 15,267,365 +0.10(+2.62%)
Jul 27, 2022 3.614 3.653 3.527 3.630 18,815,224 +0.04(+1.10%)
Jul 26, 2022 3.606 3.626 3.519 3.590 13,964,255 +0.00(+0.00%)
Jul 25, 2022 3.535 3.622 3.499 3.590 18,727,800 +0.16(+4.62%)
Jul 22, 2022 3.582 3.630 3.424 3.432 16,853,702 -0.03(-0.92%)
Jul 21, 2022 3.416 3.475 3.355 3.463 20,433,956 +0.00(+0.00%)
Jul 20, 2022 3.455 3.511 3.400 3.463 16,262,524 -0.06(-1.58%)
Jul 19, 2022 3.432 3.542 3.416 3.519 13,753,194 +0.10(+2.78%)
Jul 18, 2022 3.495 3.549 3.392 3.424 20,961,808 -0.02(-0.69%)
Jul 15, 2022 3.265 3.455 3.241 3.447 33,703,536 +0.22(+6.88%)
Jul 14, 2022 3.273 3.273 3.186 3.225 24,650,266 -0.20(-5.79%)
Jul 13, 2022 3.352 3.503 3.329 3.424 21,072,492 +0.08(+2.37%)
Jul 12, 2022 3.281 3.428 3.265 3.344 23,514,236 -0.03(-0.94%)
Jul 11, 2022 3.376 3.443 3.368 3.376 17,733,930 -0.13(-3.84%)
Jul 08, 2022 3.566 3.566 3.439 3.511 18,289,696 +0.03(+0.91%)
Jul 07, 2022 3.424 3.511 3.416 3.479 36,686,024 +0.23(+7.07%)
Jul 06, 2022 3.202 3.273 3.122 3.249 23,486,580 +0.03(+0.99%)
Jul 05, 2022 3.218 3.225 3.130 3.218 25,754,412 -0.12(-3.56%)
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.