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

Gerdau S.A. ADR (NY: GGB )

3.570 -0.040 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 28, 2023 3.761 3.893 3.749 3.869 5,883,637 +0.10(+2.67%)
Apr 27, 2023 3.707 3.792 3.676 3.769 6,932,298 +0.11(+2.97%)
Apr 26, 2023 3.730 3.730 3.660 3.660 5,929,292 -0.02(-0.42%)
Apr 25, 2023 3.730 3.730 3.644 3.676 9,060,220 -0.16(-4.24%)
Apr 24, 2023 3.807 3.869 3.776 3.838 5,260,925 +0.01(+0.20%)
Apr 21, 2023 3.908 3.947 3.753 3.831 4,038,702 -0.11(-2.76%)
Apr 20, 2023 3.893 3.978 3.885 3.939 7,528,296 +0.06(+1.60%)
Apr 19, 2023 3.924 3.931 3.831 3.877 5,714,792 -0.16(-4.03%)
Apr 18, 2023 4.001 4.075 3.997 4.040 6,752,647 -0.03(-0.76%)
Apr 17, 2023 4.149 4.156 4.055 4.071 7,218,735 -0.05(-1.13%)
Apr 14, 2023 3.993 4.118 3.993 4.118 13,982,698 +0.05(+1.34%)
Apr 13, 2023 4.009 4.079 4.001 4.063 10,968,353 +0.05(+1.35%)
Apr 12, 2023 4.024 4.063 3.982 4.009 9,178,742 +0.03(+0.78%)
Apr 11, 2023 3.931 4.032 3.920 3.978 10,443,499 +0.23(+6.21%)
Apr 10, 2023 3.707 3.784 3.691 3.745 11,084,424 +0.10(+2.77%)
Apr 06, 2023 3.652 3.656 3.594 3.644 7,724,132 -0.02(-0.63%)
Apr 05, 2023 3.691 3.753 3.637 3.668 10,026,407 -0.09(-2.47%)
Apr 04, 2023 3.854 3.862 3.761 3.761 10,125,196 -0.10(-2.61%)
Apr 03, 2023 3.800 3.893 3.800 3.862 6,330,224 +0.04(+1.01%)
Mar 31, 2023 3.931 3.955 3.823 3.823 9,720,304 -0.02(-0.60%)
Mar 30, 2023 3.807 3.862 3.730 3.846 10,321,102 +0.15(+3.98%)
Mar 29, 2023 3.714 3.745 3.652 3.699 7,445,708 +0.01(+0.21%)
Mar 28, 2023 3.683 3.730 3.676 3.691 6,080,139 +0.05(+1.28%)
Mar 27, 2023 3.644 3.656 3.598 3.644 5,236,026 +0.02(+0.64%)
Mar 24, 2023 3.528 3.629 3.497 3.621 8,637,400 +0.10(+2.86%)
Mar 23, 2023 3.660 3.676 3.489 3.520 13,635,187 -0.08(-2.16%)
Mar 22, 2023 3.536 3.679 3.513 3.598 11,372,619 +0.02(+0.66%)
Mar 21, 2023 3.596 3.608 3.537 3.574 8,146,437 +0.04(+1.04%)
Mar 20, 2023 3.552 3.578 3.515 3.537 8,388,634 +0.02(+0.63%)
Mar 17, 2023 3.582 3.604 3.508 3.515 17,877,114 -0.11(-3.06%)
Mar 16, 2023 3.537 3.641 3.504 3.626 12,581,493 +0.08(+2.29%)
Mar 15, 2023 3.670 3.670 3.475 3.545 24,556,178 -0.24(-6.25%)
Mar 14, 2023 3.810 3.840 3.766 3.781 13,082,750 +0.06(+1.58%)
Mar 13, 2023 3.781 3.810 3.715 3.722 10,433,849 -0.07(-1.93%)
Mar 10, 2023 3.884 3.924 3.788 3.796 8,921,892 -0.11(-2.82%)
Mar 09, 2023 4.053 4.086 3.898 3.906 14,517,279 -0.19(-4.66%)
Mar 08, 2023 4.060 4.139 4.053 4.097 7,129,224 +0.12(+3.14%)
Mar 07, 2023 4.104 4.111 3.957 3.972 10,233,337 -0.07(-1.64%)
Mar 06, 2023 4.111 4.122 4.023 4.038 12,016,062 -0.11(-2.65%)
Mar 03, 2023 4.222 4.229 4.133 4.148 7,873,916 -0.01(-0.35%)
Mar 02, 2023 4.148 4.196 4.104 4.163 12,470,842 -0.01(-0.35%)
Mar 01, 2023 4.111 4.236 4.075 4.177 20,666,702 +0.16(+4.02%)
Feb 28, 2023 4.023 4.060 3.998 4.016 12,410,275 +0.02(+0.55%)
Feb 27, 2023 4.001 4.045 3.987 3.994 9,620,967 +0.01(+0.37%)
Feb 24, 2023 4.045 4.060 3.935 3.979 11,666,438 -0.10(-2.52%)
Feb 23, 2023 4.089 4.144 3.990 4.082 9,109,635 +0.07(+1.83%)
Feb 22, 2023 3.994 4.067 3.935 4.009 15,642,631 +0.03(+0.74%)
Feb 21, 2023 4.075 4.119 3.965 3.979 5,528,427 -0.09(-2.17%)
Feb 17, 2023 4.053 4.082 4.016 4.067 9,154,856 -0.01(-0.18%)
Feb 16, 2023 4.075 4.133 4.045 4.075 11,376,752 +0.06(+1.46%)
Feb 15, 2023 4.038 4.067 3.972 4.016 11,854,974 -0.06(-1.44%)
Feb 14, 2023 4.067 4.139 4.038 4.075 13,411,582 +0.00(+0.00%)
Feb 13, 2023 3.950 4.082 3.939 4.075 10,635,521 +0.07(+1.83%)
Feb 10, 2023 4.016 4.053 3.957 4.001 14,402,976 -0.01(-0.18%)
Feb 09, 2023 4.133 4.148 4.001 4.009 26,893,180 -0.40(-9.00%)
Feb 08, 2023 4.405 4.445 4.356 4.405 7,806,684 -0.01(-0.33%)
Feb 07, 2023 4.442 4.497 4.405 4.420 9,050,234 +0.01(+0.33%)
Feb 06, 2023 4.324 4.405 4.303 4.405 12,628,640 -0.06(-1.32%)
Feb 03, 2023 4.493 4.548 4.442 4.464 9,931,302 -0.03(-0.65%)
Feb 02, 2023 4.625 4.644 4.467 4.493 14,292,700 -0.21(-4.38%)
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.