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

Gerdau S.A. ADR (NY: GGB )

3.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2021 3.743 3.804 3.704 3.789 6,061,940 +0.02(+0.61%)
Dec 30, 2021 3.751 3.808 3.739 3.766 5,700,947 +0.10(+2.73%)
Dec 29, 2021 3.689 3.704 3.643 3.666 6,516,974 -0.04(-1.04%)
Dec 28, 2021 3.666 3.720 3.650 3.704 7,049,948 -0.01(-0.21%)
Dec 27, 2021 3.666 3.724 3.627 3.712 7,617,480 +0.06(+1.69%)
Dec 23, 2021 3.666 3.666 3.607 3.650 11,740,715 -0.06(-1.66%)
Dec 22, 2021 3.635 3.727 3.627 3.712 6,736,169 +0.02(+0.42%)
Dec 21, 2021 3.681 3.735 3.658 3.697 11,333,825 +0.06(+1.69%)
Dec 20, 2021 3.743 3.751 3.612 3.635 13,361,899 -0.26(-6.72%)
Dec 17, 2021 3.928 3.947 3.874 3.897 9,742,512 -0.11(-2.69%)
Dec 16, 2021 3.951 4.020 3.928 4.005 10,528,417 +0.08(+2.16%)
Dec 15, 2021 3.943 3.951 3.781 3.920 11,697,429 -0.02(-0.59%)
Dec 14, 2021 3.974 4.020 3.905 3.943 12,706,686 -0.02(-0.39%)
Dec 13, 2021 4.043 4.066 3.928 3.959 11,297,180 -0.06(-1.53%)
Dec 10, 2021 4.020 4.051 3.989 4.020 7,891,594 +0.07(+1.75%)
Dec 09, 2021 3.943 3.985 3.905 3.951 5,608,348 -0.05(-1.16%)
Dec 08, 2021 3.997 4.043 3.982 3.997 6,565,484 +0.05(+1.37%)
Dec 07, 2021 3.928 3.989 3.905 3.943 9,247,935 +0.12(+3.02%)
Dec 06, 2021 3.835 3.881 3.801 3.828 9,344,919 +0.08(+2.05%)
Dec 03, 2021 3.812 3.881 3.697 3.751 11,276,257 +0.03(+0.83%)
Dec 02, 2021 3.627 3.743 3.627 3.720 9,443,973 +0.22(+6.15%)
Dec 01, 2021 3.620 3.693 3.496 3.504 9,544,016 +0.02(+0.66%)
Nov 30, 2021 3.566 3.616 3.419 3.481 12,150,592 -0.03(-0.88%)
Nov 29, 2021 3.573 3.573 3.500 3.512 7,624,567 +0.01(+0.22%)
Nov 26, 2021 3.481 3.508 3.419 3.504 6,708,143 -0.05(-1.30%)
Nov 24, 2021 3.458 3.562 3.450 3.550 8,122,764 +0.06(+1.77%)
Nov 23, 2021 3.543 3.570 3.439 3.489 10,295,350 +0.02(+0.67%)
Nov 22, 2021 3.435 3.520 3.416 3.466 11,713,876 +0.09(+2.74%)
Nov 19, 2021 3.381 3.427 3.362 3.373 9,079,803 +0.04(+1.15%)
Nov 18, 2021 3.435 3.350 3.335 3.335 8,852,827 -0.17(-4.84%)
Nov 17, 2021 3.566 3.589 3.473 3.504 8,200,903 -0.04(-1.09%)
Nov 16, 2021 3.550 3.566 3.489 3.543 8,800,425 -0.01(-0.22%)
Nov 15, 2021 3.581 3.597 3.504 3.550 3,696,620 -0.02(-0.43%)
Nov 12, 2021 3.504 3.635 3.496 3.566 16,128,979 +0.02(+0.43%)
Nov 11, 2021 3.489 3.589 3.481 3.550 11,890,876 +0.25(+7.71%)
Nov 10, 2021 3.319 3.296 6,177,534 -0.05(-1.61%)
Nov 09, 2021 3.342 3.385 3.283 3.350 12,316,755 +0.07(+2.11%)
Nov 08, 2021 3.235 3.335 3.225 3.281 14,516,272 +0.10(+3.00%)
Nov 05, 2021 3.243 3.257 3.164 3.185 11,997,071 -0.05(-1.56%)
Nov 04, 2021 3.293 3.318 3.207 3.236 11,240,552 -0.05(-1.53%)
Nov 03, 2021 3.279 3.347 3.243 3.286 16,179,804 +0.01(+0.44%)
Nov 02, 2021 3.293 3.308 3.244 3.272 8,156,457 -0.09(-2.57%)
Nov 01, 2021 3.343 3.322 3.293 3.358 8,162,115 -0.04(-1.27%)
Oct 29, 2021 3.415 3.473 3.376 3.401 11,538,329 -0.06(-1.66%)
Oct 28, 2021 3.494 3.530 3.444 3.459 7,832,637 -0.05(-1.43%)
Oct 27, 2021 3.645 3.653 3.480 3.509 22,221,202 -0.09(-2.40%)
Oct 26, 2021 3.595 3.602 3.595 12,574,484 +0.00(+0.00%)
Oct 25, 2021 3.423 3.620 3.415 3.595 10,099,169 +0.23(+6.84%)
Oct 22, 2021 3.351 3.401 3.250 3.365 16,233,144 +0.01(+0.43%)
Oct 21, 2021 3.423 3.426 3.232 3.351 12,087,942 -0.17(-4.70%)
Oct 20, 2021 3.494 3.577 3.480 3.516 9,807,749 -0.03(-0.81%)
Oct 19, 2021 3.660 3.660 3.505 3.545 12,663,183 -0.12(-3.14%)
Oct 18, 2021 3.574 3.667 3.530 3.660 8,621,715 -0.02(-0.59%)
Oct 15, 2021 3.638 3.715 3.631 3.681 9,852,126 +0.04(+0.99%)
Oct 14, 2021 3.602 3.681 3.570 3.645 12,855,082 +0.06(+1.81%)
Oct 13, 2021 3.459 3.613 3.459 3.581 9,897,747 +0.09(+2.47%)
Oct 12, 2021 3.523 3.566 3.487 3.494 3,606,707 -0.01(-0.21%)
Oct 11, 2021 3.595 3.624 3.494 3.502 9,464,299 -0.02(-0.61%)
Oct 08, 2021 3.581 3.606 3.516 3.523 5,678,709 +0.04(+1.03%)
Oct 07, 2021 3.415 3.548 3.408 3.487 15,174,584 +0.05(+1.46%)
Oct 06, 2021 3.459 3.509 3.354 3.437 14,792,454 -0.08(-2.25%)
Oct 05, 2021 3.595 3.617 3.512 3.516 11,194,209 -0.05(-1.41%)
Oct 04, 2021 3.610 3.689 3.556 3.566 12,398,737 -0.12(-3.13%)
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.