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 (%)
Nov 30, 2018 2.589 2.675 2.549 2.662 20,116,268 +0.09(+3.61%)
Nov 29, 2018 2.628 2.642 2.562 2.569 22,710,004 -0.04(-1.52%)
Nov 28, 2018 2.562 2.622 2.489 2.609 38,921,876 +0.09(+3.41%)
Nov 27, 2018 2.523 2.542 2.483 2.523 18,864,620 +0.00(+0.00%)
Nov 26, 2018 2.529 2.579 2.483 2.523 16,235,195 -0.06(-2.31%)
Nov 23, 2018 2.609 2.635 2.575 2.582 8,866,202 -0.08(-3.13%)
Nov 21, 2018 2.666 2.666 2.666 0 -0.03(-1.22%)
Nov 20, 2018 2.751 2.764 2.679 2.698 16,237,370 -0.12(-4.42%)
Nov 19, 2018 2.810 2.876 2.777 2.823 21,299,184 -0.03(-1.15%)
Nov 16, 2018 2.712 2.869 2.698 2.856 26,516,752 +0.19(+7.14%)
Nov 15, 2018 2.646 2.757 2.646 2.666 22,729,192 +0.02(+0.74%)
Nov 14, 2018 2.613 2.652 2.534 2.646 24,595,556 +0.01(+0.25%)
Nov 13, 2018 2.620 2.692 2.587 2.639 25,187,858 -0.08(-2.90%)
Nov 12, 2018 2.797 2.797 2.685 2.718 17,954,474 -0.13(-4.61%)
Nov 09, 2018 2.836 2.856 2.757 2.849 16,291,932 +0.02(+0.70%)
Nov 08, 2018 2.869 2.935 2.803 2.830 15,761,541 -0.07(-2.27%)
Nov 07, 2018 2.922 2.941 2.856 2.895 21,049,702 -0.07(-2.22%)
Nov 06, 2018 2.941 3.000 2.928 2.961 17,505,778 +0.01(+0.22%)
Nov 05, 2018 3.000 3.073 2.954 2.954 35,583,024 -0.11(-3.64%)
Nov 02, 2018 2.961 3.092 2.915 3.066 27,313,200 +0.14(+4.94%)
Nov 01, 2018 2.863 2.968 2.849 2.922 57,785,856 +0.07(+2.30%)
Oct 31, 2018 2.790 2.863 2.738 2.856 43,043,240 +0.07(+2.59%)
Oct 30, 2018 2.757 2.823 2.738 2.784 22,344,832 +0.05(+1.92%)
Oct 29, 2018 2.856 2.882 2.712 2.731 44,807,540 -0.09(-3.03%)
Oct 26, 2018 2.685 2.823 2.633 2.817 46,819,104 +0.12(+4.38%)
Oct 25, 2018 2.639 2.731 2.600 2.698 18,371,544 +0.13(+5.12%)
Oct 24, 2018 2.771 2.790 2.557 2.567 28,090,284 -0.18(-6.68%)
Oct 23, 2018 2.718 2.764 2.672 2.751 16,641,220 -0.05(-1.64%)
Oct 22, 2018 2.698 2.797 2.692 2.797 15,091,450 +0.17(+6.50%)
Oct 19, 2018 2.738 2.771 2.613 2.626 29,281,094 -0.09(-3.15%)
Oct 18, 2018 2.817 2.830 2.705 2.712 13,256,507 -0.13(-4.62%)
Oct 17, 2018 2.830 2.882 2.767 2.843 19,510,462 +0.01(+0.46%)
Oct 16, 2018 2.803 2.836 2.771 2.830 19,571,060 +0.11(+3.86%)
Oct 15, 2018 2.777 2.817 2.712 2.725 9,914,912 -0.04(-1.43%)
Oct 12, 2018 2.751 2.803 2.705 2.764 11,331,379 +0.05(+1.94%)
Oct 11, 2018 2.718 2.777 2.659 2.712 21,872,034 +0.02(+0.73%)
Oct 10, 2018 2.803 2.803 2.692 2.692 18,133,680 -0.13(-4.65%)
Oct 09, 2018 2.764 2.876 2.712 2.823 48,669,716 +0.10(+3.61%)
Oct 08, 2018 2.823 2.836 2.685 2.725 27,016,156 +0.04(+1.47%)
Oct 05, 2018 2.685 2.712 2.633 2.685 12,401,535 -0.03(-0.97%)
Oct 04, 2018 2.764 2.790 2.672 2.712 13,437,316 -0.07(-2.36%)
Oct 03, 2018 2.928 2.941 2.731 2.777 32,918,520 +0.00(+0.00%)
Oct 02, 2018 2.836 2.863 2.771 2.777 30,549,490 +0.05(+1.68%)
Oct 01, 2018 2.771 2.794 2.699 2.731 22,751,398 -0.03(-1.19%)
Sep 28, 2018 2.784 2.836 2.751 2.764 16,049,144 -0.06(-2.09%)
Sep 27, 2018 2.817 2.830 2.748 2.823 19,762,870 +0.05(+1.90%)
Sep 26, 2018 2.843 2.853 2.757 2.771 16,169,234 -0.03(-1.17%)
Sep 25, 2018 2.613 2.817 2.613 2.803 18,984,620 +0.15(+5.69%)
Sep 24, 2018 2.757 2.784 2.652 2.652 10,689,719 -0.11(-4.04%)
Sep 21, 2018 2.731 2.790 2.721 2.764 13,377,257 +0.04(+1.45%)
Sep 20, 2018 2.725 2.731 2.666 2.725 12,045,555 +0.07(+2.47%)
Sep 19, 2018 2.666 2.738 2.646 2.659 17,697,492 +0.00(+0.00%)
Sep 18, 2018 2.495 2.659 2.495 2.659 22,379,968 +0.16(+6.58%)
Sep 17, 2018 2.429 2.521 2.429 2.495 11,012,611 +0.09(+3.54%)
Sep 14, 2018 2.423 2.436 2.364 2.409 5,600,118 +0.02(+0.82%)
Sep 13, 2018 2.409 2.449 2.383 2.390 19,897,512 -0.04(-1.62%)
Sep 12, 2018 2.436 2.452 2.390 2.429 10,274,042 +0.04(+1.65%)
Sep 11, 2018 2.396 2.423 2.357 2.390 23,216,076 -0.10(-3.96%)
Sep 10, 2018 2.554 2.567 2.478 2.488 11,466,622 -0.07(-2.82%)
Sep 07, 2018 2.547 2.593 2.475 2.561 10,966,131 +0.05(+1.83%)
Sep 06, 2018 2.469 2.525 2.449 2.515 13,634,073 +0.07(+2.96%)
Sep 05, 2018 2.416 2.475 2.393 2.442 12,558,018 +0.01(+0.27%)
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.