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 (%)
Mar 31, 2023 4.702 4.730 4.572 4.572 8,127,692 -0.03(-0.60%)
Mar 30, 2023 4.553 4.618 4.461 4.600 8,630,053 +0.18(+3.98%)
Mar 29, 2023 4.442 4.479 4.368 4.424 6,225,774 +0.01(+0.21%)
Mar 28, 2023 4.405 4.461 4.396 4.414 5,083,946 +0.06(+1.28%)
Mar 27, 2023 4.359 4.373 4.303 4.359 4,378,135 +0.03(+0.64%)
Mar 24, 2023 4.220 4.340 4.182 4.331 7,222,214 +0.12(+2.86%)
Mar 23, 2023 4.377 4.396 4.173 4.210 11,401,145 -0.09(-2.16%)
Mar 22, 2023 4.229 4.400 4.201 4.303 9,509,285 +0.03(+0.66%)
Mar 21, 2023 4.301 4.314 4.231 4.275 6,811,693 +0.04(+1.04%)
Mar 20, 2023 4.248 4.279 4.204 4.231 7,014,207 +0.03(+0.63%)
Mar 17, 2023 4.284 4.310 4.195 4.204 14,948,059 -0.13(-3.06%)
Mar 16, 2023 4.231 4.354 4.191 4.337 10,520,092 +0.10(+2.29%)
Mar 15, 2023 4.390 4.390 4.155 4.239 20,532,798 -0.28(-6.11%)
Mar 14, 2023 4.550 4.585 4.498 4.515 10,955,392 +0.07(+1.58%)
Mar 13, 2023 4.515 4.550 4.436 4.445 8,737,224 -0.09(-1.93%)
Mar 10, 2023 4.638 4.686 4.524 4.533 7,471,123 -0.13(-2.82%)
Mar 09, 2023 4.840 4.879 4.655 4.664 12,156,656 -0.23(-4.66%)
Mar 08, 2023 4.848 4.943 4.840 4.892 5,969,956 +0.15(+3.14%)
Mar 07, 2023 4.901 4.910 4.726 4.743 8,569,316 -0.08(-1.64%)
Mar 06, 2023 4.910 4.923 4.805 4.822 10,062,157 -0.13(-2.66%)
Mar 03, 2023 5.041 5.050 4.936 4.954 6,593,555 -0.02(-0.35%)
Mar 02, 2023 4.954 5.011 4.901 4.971 10,442,986 -0.02(-0.35%)
Mar 01, 2023 4.910 5.059 4.866 4.989 17,306,134 +0.19(+4.02%)
Feb 28, 2023 4.805 4.848 4.774 4.796 10,392,267 +0.03(+0.55%)
Feb 27, 2023 4.778 4.831 4.761 4.769 8,056,523 +0.02(+0.37%)
Feb 24, 2023 4.831 4.848 4.699 4.752 9,769,384 -0.12(-2.52%)
Feb 23, 2023 4.883 4.949 4.765 4.875 7,628,337 +0.09(+1.83%)
Feb 22, 2023 4.769 4.857 4.699 4.787 13,099,017 +0.04(+0.74%)
Feb 21, 2023 4.866 4.919 4.734 4.752 4,629,462 -0.11(-2.17%)
Feb 17, 2023 4.840 4.875 4.796 4.857 7,666,204 -0.01(-0.18%)
Feb 16, 2023 4.866 4.936 4.831 4.866 9,526,804 +0.07(+1.46%)
Feb 15, 2023 4.822 4.857 4.743 4.796 9,927,263 -0.07(-1.44%)
Feb 14, 2023 4.857 4.942 4.822 4.866 11,230,754 +0.00(+0.00%)
Feb 13, 2023 4.717 4.875 4.704 4.866 8,906,102 +0.09(+1.83%)
Feb 10, 2023 4.796 4.840 4.726 4.778 12,060,939 -0.01(-0.18%)
Feb 09, 2023 4.936 4.954 4.778 4.787 22,520,140 -0.47(-9.00%)
Feb 08, 2023 5.260 5.309 5.202 5.260 6,537,256 -0.02(-0.33%)
Feb 07, 2023 5.304 5.370 5.260 5.278 7,578,595 +0.02(+0.33%)
Feb 06, 2023 5.164 5.260 5.138 5.260 10,575,125 -0.07(-1.32%)
Feb 03, 2023 5.366 5.431 5.304 5.331 8,316,394 -0.04(-0.65%)
Feb 02, 2023 5.523 5.545 5.335 5.366 11,968,595 -0.25(-4.38%)
Feb 01, 2023 5.541 5.629 5.445 5.611 8,667,925 -0.09(-1.54%)
Jan 31, 2023 5.708 5.744 5.655 5.699 8,790,033 +0.14(+2.52%)
Jan 30, 2023 5.532 5.629 5.532 5.559 6,833,082 -0.01(-0.16%)
Jan 27, 2023 5.690 5.716 5.537 5.567 7,912,121 -0.18(-3.05%)
Jan 26, 2023 5.664 5.743 5.602 5.743 9,854,670 +0.14(+2.50%)
Jan 25, 2023 5.488 5.616 5.480 5.602 7,367,525 +0.06(+1.11%)
Jan 24, 2023 5.541 5.563 5.480 5.541 7,380,598 +0.03(+0.48%)
Jan 23, 2023 5.611 5.637 5.493 5.515 7,039,462 -0.11(-2.02%)
Jan 20, 2023 5.629 5.655 5.594 5.629 7,462,743 -0.04(-0.77%)
Jan 19, 2023 5.690 5.734 5.620 5.673 7,707,513 +0.01(+0.15%)
Jan 18, 2023 5.778 5.835 5.655 5.664 14,106,100 +0.11(+1.89%)
Jan 17, 2023 5.567 5.681 5.532 5.559 17,221,526 -0.04(-0.78%)
Jan 13, 2023 5.576 5.620 5.541 5.602 8,801,532 +0.04(+0.63%)
Jan 12, 2023 5.515 5.602 5.462 5.567 11,932,309 +0.07(+1.28%)
Jan 11, 2023 5.269 5.510 5.260 5.497 24,446,004 +0.11(+2.12%)
Jan 10, 2023 5.243 5.445 5.190 5.383 38,358,832 +0.23(+4.42%)
Jan 09, 2023 5.103 5.243 5.081 5.155 9,535,318 +0.05(+1.03%)
Jan 06, 2023 5.120 5.177 5.068 5.103 10,901,072 +0.16(+3.19%)
Jan 05, 2023 4.805 4.997 4.796 4.945 10,904,505 +0.18(+3.87%)
Jan 04, 2023 4.734 4.778 4.682 4.761 12,405,073 -0.01(-0.18%)
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.