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

Gerdau S.A. ADR (NY: GGB )

3.480 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 2.200 2.217 2.150 2.205 7,213,497 +0.01(+0.53%)
Dec 28, 2018 2.194 2.235 2.176 2.194 7,097,739 +0.01(+0.27%)
Dec 27, 2018 2.176 2.188 2.118 2.188 23,615,284 -0.06(-2.61%)
Dec 26, 2018 2.147 2.247 2.141 2.247 10,701,660 +0.08(+3.79%)
Dec 24, 2018 2.164 2.200 2.147 2.164 6,968,001 -0.01(-0.54%)
Dec 21, 2018 2.241 2.264 2.159 2.176 16,937,364 -0.04(-1.59%)
Dec 20, 2018 2.270 2.302 2.176 2.211 35,554,776 -0.02(-0.79%)
Dec 19, 2018 2.305 2.358 2.217 2.229 23,872,588 -0.05(-2.06%)
Dec 18, 2018 2.288 2.311 2.270 2.276 16,599,550 +0.04(+1.84%)
Dec 17, 2018 2.276 2.314 2.229 2.235 19,411,522 -0.01(-0.52%)
Dec 14, 2018 2.276 2.311 2.229 2.247 20,600,884 -0.06(-2.54%)
Dec 13, 2018 2.329 2.335 2.270 2.305 14,625,898 -0.02(-1.01%)
Dec 12, 2018 2.364 2.387 2.323 2.329 26,001,518 +0.02(+1.02%)
Dec 11, 2018 2.340 2.346 2.264 2.305 15,474,025 +0.03(+1.29%)
Dec 10, 2018 2.299 2.335 2.258 2.276 31,973,818 -0.07(-3.00%)
Dec 07, 2018 2.417 2.458 2.335 2.346 22,948,102 -0.04(-1.48%)
Dec 06, 2018 2.335 2.393 2.299 2.381 19,276,962 +0.00(+0.00%)
Dec 04, 2018 2.464 2.475 2.376 2.381 20,399,374 -0.08(-3.33%)
Dec 03, 2018 2.487 2.499 2.440 2.464 17,618,836 +0.11(+4.48%)
Nov 30, 2018 2.293 2.370 2.258 2.358 22,705,844 +0.08(+3.61%)
Nov 29, 2018 2.329 2.340 2.270 2.276 25,633,472 -0.04(-1.52%)
Nov 28, 2018 2.270 2.323 2.205 2.311 43,932,304 +0.08(+3.41%)
Nov 27, 2018 2.235 2.252 2.200 2.235 21,293,070 +0.00(+0.00%)
Nov 26, 2018 2.241 2.285 2.200 2.235 18,325,158 -0.05(-2.31%)
Nov 23, 2018 2.311 2.335 2.282 2.288 10,007,552 -0.08(-3.28%)
Nov 21, 2018 2.365 2.365 2.365 0 -0.03(-1.22%)
Nov 20, 2018 2.441 2.453 2.377 2.394 18,299,566 -0.11(-4.42%)
Nov 19, 2018 2.493 2.552 2.464 2.505 24,004,244 -0.03(-1.15%)
Nov 16, 2018 2.406 2.546 2.394 2.534 29,884,460 +0.17(+7.14%)
Nov 15, 2018 2.348 2.447 2.348 2.365 25,615,866 +0.02(+0.74%)
Nov 14, 2018 2.319 2.354 2.249 2.348 27,719,264 +0.01(+0.25%)
Nov 13, 2018 2.324 2.388 2.295 2.342 28,386,790 -0.07(-2.90%)
Nov 12, 2018 2.482 2.482 2.383 2.412 20,234,746 -0.12(-4.61%)
Nov 09, 2018 2.517 2.534 2.447 2.528 18,361,056 +0.02(+0.70%)
Nov 08, 2018 2.546 2.604 2.487 2.511 17,763,304 -0.06(-2.27%)
Nov 07, 2018 2.592 2.610 2.534 2.569 23,723,076 -0.06(-2.22%)
Nov 06, 2018 2.610 2.662 2.598 2.627 19,729,064 +0.01(+0.22%)
Nov 05, 2018 2.662 2.726 2.621 2.621 40,102,172 -0.10(-3.64%)
Nov 02, 2018 2.627 2.744 2.587 2.721 30,782,058 +0.13(+4.94%)
Nov 01, 2018 2.540 2.633 2.528 2.592 65,124,832 +0.06(+2.30%)
Oct 31, 2018 2.476 2.540 2.429 2.534 48,509,864 +0.06(+2.59%)
Oct 30, 2018 2.447 2.505 2.429 2.470 25,182,692 +0.05(+1.92%)
Oct 29, 2018 2.534 2.557 2.406 2.423 50,498,232 -0.08(-3.03%)
Oct 26, 2018 2.383 2.505 2.336 2.499 52,765,272 +0.10(+4.38%)
Oct 25, 2018 2.342 2.423 2.307 2.394 20,704,784 +0.12(+5.12%)
Oct 24, 2018 2.458 2.476 2.269 2.278 31,657,834 -0.16(-6.68%)
Oct 23, 2018 2.412 2.453 2.371 2.441 18,754,704 -0.04(-1.64%)
Oct 22, 2018 2.394 2.482 2.388 2.482 17,008,110 +0.15(+6.50%)
Oct 19, 2018 2.429 2.458 2.319 2.330 32,999,880 -0.08(-3.15%)
Oct 18, 2018 2.499 2.511 2.400 2.406 14,940,123 -0.12(-4.62%)
Oct 17, 2018 2.511 2.557 2.455 2.522 21,988,348 +0.01(+0.46%)
Oct 16, 2018 2.487 2.517 2.458 2.511 22,056,644 +0.09(+3.86%)
Oct 15, 2018 2.464 2.499 2.406 2.418 11,174,135 -0.03(-1.43%)
Oct 12, 2018 2.441 2.487 2.400 2.453 12,770,498 +0.05(+1.94%)
Oct 11, 2018 2.412 2.464 2.359 2.406 24,649,848 +0.02(+0.73%)
Oct 10, 2018 2.487 2.487 2.388 2.388 20,436,712 -0.12(-4.65%)
Oct 09, 2018 2.453 2.552 2.406 2.505 54,850,916 +0.09(+3.61%)
Oct 08, 2018 2.505 2.517 2.383 2.418 30,447,288 +0.03(+1.47%)
Oct 05, 2018 2.383 2.406 2.336 2.383 13,976,567 -0.02(-0.97%)
Oct 04, 2018 2.453 2.476 2.371 2.406 15,143,895 -0.06(-2.36%)
Oct 03, 2018 2.598 2.610 2.423 2.464 37,099,268 +0.00(+0.00%)
Oct 02, 2018 2.517 2.540 2.458 2.464 34,429,368 +0.04(+1.68%)
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.