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

Gerdau S.A. ADR (NY: GGB )

3.420 +0.030 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2020 2.797 2.818 2.767 2.791 15,899,130 -0.10(-3.50%)
Jan 30, 2020 2.750 2.893 2.726 2.893 32,674,088 +0.05(+1.89%)
Jan 29, 2020 2.821 2.857 2.797 2.839 18,009,424 -0.04(-1.24%)
Jan 28, 2020 2.875 2.893 2.827 2.875 13,032,666 +0.05(+1.69%)
Jan 27, 2020 2.869 2.917 2.815 2.827 36,727,372 -0.26(-8.32%)
Jan 24, 2020 3.179 3.187 3.048 3.084 21,993,610 -0.08(-2.64%)
Jan 23, 2020 3.066 3.173 3.054 3.167 19,028,622 +0.07(+2.31%)
Jan 22, 2020 3.090 3.131 3.036 3.096 19,082,854 +0.01(+0.39%)
Jan 21, 2020 3.113 3.125 3.036 3.084 27,341,056 +0.02(+0.58%)
Jan 17, 2020 3.018 3.084 3.000 3.066 22,932,510 +0.07(+2.19%)
Jan 16, 2020 2.994 3.012 2.946 3.000 31,983,370 +0.01(+0.40%)
Jan 15, 2020 3.072 3.072 2.964 2.988 15,430,920 -0.07(-2.34%)
Jan 14, 2020 3.119 3.137 3.048 3.060 18,174,596 -0.07(-2.10%)
Jan 13, 2020 3.054 3.143 3.048 3.125 15,380,698 +0.10(+3.35%)
Jan 10, 2020 3.018 3.084 3.003 3.024 24,778,626 +0.05(+1.60%)
Jan 09, 2020 2.988 3.015 2.946 2.976 10,019,907 -0.04(-1.38%)
Jan 08, 2020 2.988 3.060 2.988 3.018 10,496,776 +0.02(+0.60%)
Jan 07, 2020 2.934 3.024 2.917 3.000 18,600,972 +0.04(+1.41%)
Jan 06, 2020 2.923 2.976 2.887 2.958 23,274,062 +0.00(+0.00%)
Jan 03, 2020 2.976 3.009 2.917 2.958 27,808,932 -0.08(-2.55%)
Jan 02, 2020 3.030 3.054 2.994 3.036 16,200,588 +0.11(+3.88%)
Dec 31, 2019 2.911 2.929 2.887 2.923 3,732,135 -0.01(-0.20%)
Dec 30, 2019 2.934 2.964 2.899 2.929 12,044,629 +0.05(+1.87%)
Dec 27, 2019 2.899 2.920 2.863 2.875 14,964,755 -0.01(-0.21%)
Dec 26, 2019 2.833 2.881 2.833 2.881 9,259,268 +0.07(+2.55%)
Dec 24, 2019 2.791 2.824 2.791 2.809 1,899,264 +0.01(+0.21%)
Dec 23, 2019 2.785 2.815 2.756 2.803 8,312,293 +0.05(+1.95%)
Dec 20, 2019 2.762 2.773 2.732 2.750 20,082,944 +0.10(+3.60%)
Dec 19, 2019 2.630 2.696 2.624 2.654 25,524,352 +0.06(+2.30%)
Dec 18, 2019 2.624 2.654 2.583 2.595 14,931,127 -0.03(-1.14%)
Dec 17, 2019 2.624 2.678 2.612 2.624 10,928,860 -0.01(-0.45%)
Dec 16, 2019 2.696 2.702 2.630 2.636 12,609,224 -0.01(-0.23%)
Dec 13, 2019 2.595 2.654 2.589 2.642 23,062,784 +0.05(+2.07%)
Dec 12, 2019 2.529 2.600 2.523 2.589 10,695,565 +0.06(+2.36%)
Dec 11, 2019 2.535 2.559 2.517 2.529 11,821,341 +0.01(+0.47%)
Dec 10, 2019 2.499 2.547 2.469 2.517 22,525,846 +0.05(+2.18%)
Dec 09, 2019 2.505 2.523 2.457 2.463 21,189,838 -0.03(-1.20%)
Dec 06, 2019 2.445 2.541 2.439 2.493 18,355,700 +0.06(+2.45%)
Dec 05, 2019 2.422 2.451 2.392 2.433 14,054,370 +0.01(+0.25%)
Dec 04, 2019 2.416 2.457 2.404 2.428 11,863,275 +0.02(+0.99%)
Dec 03, 2019 2.416 2.433 2.386 2.404 15,025,923 -0.02(-0.98%)
Dec 02, 2019 2.380 2.445 2.374 2.428 12,007,214 +0.06(+2.52%)
Nov 29, 2019 2.392 2.398 2.353 2.368 8,218,744 -0.05(-2.22%)
Nov 27, 2019 2.368 2.439 2.368 2.422 20,364,950 +0.04(+1.75%)
Nov 26, 2019 2.350 2.410 2.338 2.380 19,533,162 +0.04(+1.53%)
Nov 25, 2019 2.368 2.433 2.344 2.344 28,038,958 -0.01(-0.51%)
Nov 22, 2019 2.314 2.377 2.314 2.356 35,146,620 +0.04(+1.54%)
Nov 21, 2019 2.177 2.326 2.177 2.320 73,501,808 +0.17(+8.06%)
Nov 20, 2019 2.111 2.165 2.111 2.147 12,765,565 -0.01(-0.28%)
Nov 19, 2019 2.141 2.153 2.099 2.153 11,362,956 +0.02(+1.12%)
Nov 18, 2019 2.171 2.171 2.105 2.129 14,644,007 -0.07(-2.99%)
Nov 15, 2019 2.201 2.218 2.171 2.195 5,353,585 +0.03(+1.38%)
Nov 14, 2019 2.147 2.183 2.111 2.165 11,755,551 +0.01(+0.28%)
Nov 13, 2019 2.141 2.171 2.129 2.159 10,506,882 -0.01(-0.55%)
Nov 12, 2019 2.147 2.183 2.123 2.171 13,372,635 +0.01(+0.50%)
Nov 11, 2019 2.131 2.184 2.125 2.160 17,593,910 +0.01(+0.55%)
Nov 08, 2019 2.166 2.214 2.125 2.148 21,299,954 -0.05(-2.17%)
Nov 07, 2019 2.172 2.226 2.160 2.196 18,627,654 +0.08(+3.94%)
Nov 06, 2019 2.131 2.160 2.101 2.113 20,586,530 -0.07(-3.01%)
Nov 05, 2019 2.142 2.196 2.142 2.178 16,401,526 +0.07(+3.10%)
Nov 04, 2019 2.119 2.154 2.113 2.113 29,546,534 +0.06(+2.90%)
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.