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 (%)
Jan 31, 2018 3.073 3.092 2.895 2.898 34,338,376 -0.08(-2.61%)
Jan 30, 2018 2.943 2.989 2.937 2.976 13,786,204 +0.01(+0.44%)
Jan 29, 2018 3.008 3.028 2.950 2.963 12,763,418 -0.07(-2.35%)
Jan 26, 2018 2.930 3.070 2.924 3.034 14,705,993 +0.10(+3.53%)
Jan 25, 2018 2.905 3.053 2.898 2.930 13,902,209 +0.01(+0.22%)
Jan 24, 2018 2.859 2.943 2.840 2.924 24,833,410 +0.17(+6.10%)
Jan 23, 2018 2.723 2.775 2.704 2.756 16,443,862 -0.07(-2.52%)
Jan 22, 2018 2.846 2.892 2.814 2.827 13,339,466 -0.03(-1.13%)
Jan 19, 2018 2.859 2.885 2.769 2.859 22,038,684 -0.02(-0.67%)
Jan 18, 2018 3.028 3.047 2.854 2.879 24,473,532 -0.13(-4.30%)
Jan 17, 2018 2.905 3.047 2.886 3.008 23,558,848 +0.08(+2.88%)
Jan 16, 2018 2.982 2.995 2.898 2.924 22,422,326 -0.09(-3.00%)
Jan 12, 2018 3.015 3.015 3.015 0 +0.02(+0.65%)
Jan 11, 2018 2.821 3.034 2.808 2.995 35,189,680 +0.23(+8.18%)
Jan 10, 2018 2.723 2.814 2.704 2.769 26,481,414 -0.03(-0.93%)
Jan 09, 2018 2.756 2.833 2.730 2.795 67,403,864 +0.01(+0.47%)
Jan 08, 2018 2.691 2.788 2.678 2.782 24,187,870 +0.10(+3.86%)
Jan 05, 2018 2.672 2.691 2.633 2.678 18,796,794 +0.00(+0.00%)
Jan 04, 2018 2.652 2.723 2.633 2.678 18,621,468 +0.10(+3.76%)
Jan 03, 2018 2.581 2.639 2.555 2.581 10,296,747 +0.03(+1.27%)
Jan 02, 2018 2.510 2.555 2.478 2.549 9,545,942 +0.14(+5.91%)
Dec 29, 2017 2.406 2.406 2.406 0 -0.01(-0.53%)
Dec 28, 2017 2.381 2.426 2.361 2.419 8,137,504 +0.03(+1.08%)
Dec 27, 2017 2.419 2.439 2.374 2.394 5,773,682 -0.02(-0.80%)
Dec 26, 2017 2.400 2.439 2.387 2.413 7,085,183 +0.01(+0.54%)
Dec 22, 2017 2.394 2.413 2.374 2.400 5,421,804 -0.02(-0.80%)
Dec 21, 2017 2.355 2.419 2.348 2.419 8,289,294 +0.05(+1.91%)
Dec 20, 2017 2.368 2.406 2.368 2.374 8,340,148 +0.02(+0.82%)
Dec 19, 2017 2.329 2.361 2.309 2.355 5,278,814 +0.01(+0.55%)
Dec 18, 2017 2.342 2.368 2.303 2.342 6,399,318 +0.05(+1.97%)
Dec 15, 2017 2.309 2.329 2.284 2.297 9,579,126 +0.05(+2.01%)
Dec 14, 2017 2.232 2.287 2.225 2.251 5,193,717 -0.02(-0.85%)
Dec 13, 2017 2.316 2.335 2.238 2.271 10,032,850 -0.07(-3.04%)
Dec 12, 2017 2.238 2.355 2.238 2.342 9,247,172 +0.07(+3.13%)
Dec 11, 2017 2.290 2.322 2.267 2.271 9,264,463 +0.01(+0.57%)
Dec 08, 2017 2.219 2.284 2.167 2.258 20,458,164 +0.05(+2.05%)
Dec 07, 2017 2.090 2.219 2.090 2.212 31,028,480 +0.02(+0.88%)
Dec 06, 2017 2.187 2.199 2.154 2.193 4,630,692 +0.01(+0.59%)
Dec 05, 2017 2.232 2.238 2.180 2.180 6,385,667 -0.03(-1.46%)
Dec 04, 2017 2.206 2.245 2.193 2.212 6,569,395 +0.06(+3.01%)
Dec 01, 2017 2.167 2.180 2.122 2.148 9,014,137 +0.00(+0.00%)
Nov 30, 2017 2.161 2.187 2.122 2.148 16,569,795 -0.03(-1.19%)
Nov 29, 2017 2.180 2.203 2.154 2.174 10,046,388 +0.00(+0.00%)
Nov 28, 2017 2.193 2.225 2.167 2.174 17,016,562 +0.02(+0.90%)
Nov 27, 2017 2.167 2.199 2.148 2.154 7,797,089 +0.03(+1.52%)
Nov 24, 2017 2.135 2.167 2.096 2.122 15,011,413 +0.02(+0.92%)
Nov 22, 2017 2.102 2.128 2.093 2.102 10,466,346 +0.05(+2.20%)
Nov 21, 2017 2.090 2.112 2.057 2.057 6,489,934 -0.01(-0.63%)
Nov 20, 2017 2.077 2.077 2.038 2.070 2,753,807 -0.01(-0.31%)
Nov 17, 2017 1.992 2.077 1.980 2.077 9,888,681 +0.08(+4.22%)
Nov 16, 2017 1.992 2.012 1.973 1.992 10,321,486 +0.03(+1.65%)
Nov 15, 2017 1.883 1.967 1.870 1.960 12,599,994 +0.02(+1.00%)
Nov 14, 2017 2.012 2.018 1.918 1.941 22,046,110 -0.06(-2.91%)
Nov 13, 2017 1.973 2.031 1.973 1.999 8,974,078 -0.01(-0.32%)
Nov 10, 2017 2.038 2.044 1.980 2.005 12,985,224 -0.06(-2.82%)
Nov 09, 2017 2.044 2.077 2.005 2.064 11,505,129 -0.04(-1.85%)
Nov 08, 2017 2.115 2.141 2.070 2.102 7,256,773 +0.03(+1.25%)
Nov 07, 2017 2.096 2.132 2.044 2.077 19,655,034 -0.08(-3.89%)
Nov 06, 2017 2.109 2.174 2.090 2.161 12,931,137 +0.09(+4.38%)
Nov 03, 2017 2.077 2.086 1.960 2.070 27,418,572 -0.03(-1.23%)
Nov 02, 2017 2.077 2.135 2.051 2.096 21,463,602 +0.01(+0.62%)
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.