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

Gerdau S.A. ADR (NY: GGB )

3.200 -0.060 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2022 3.157 3.237 3.150 3.223 12,558,495 +0.01(+0.21%)
Feb 25, 2022 3.045 3.237 3.091 3.217 25,351,376 +0.10(+3.18%)
Feb 24, 2022 3.137 3.141 3.008 3.117 27,130,268 -0.13(-3.88%)
Feb 23, 2022 3.237 3.296 3.197 3.243 16,900,142 -0.08(-2.39%)
Feb 22, 2022 3.323 3.362 3.270 3.323 15,567,021 +0.03(+0.80%)
Feb 18, 2022 3.296 0 -0.03(-0.80%)
Feb 17, 2022 3.435 3.435 3.316 3.323 17,159,104 -0.23(-6.34%)
Feb 16, 2022 3.548 3.604 3.501 3.548 10,137,815 +0.01(+0.37%)
Feb 15, 2022 3.528 3.558 3.468 3.534 10,056,245 +0.01(+0.38%)
Feb 14, 2022 3.567 3.574 3.468 3.521 14,627,902 -0.01(-0.19%)
Feb 11, 2022 3.567 3.637 3.501 3.528 29,700,222 -0.11(-3.09%)
Feb 10, 2022 3.667 3.733 3.620 3.640 17,562,390 -0.02(-0.54%)
Feb 09, 2022 3.614 3.684 3.594 3.660 10,558,307 +0.03(+0.91%)
Feb 08, 2022 3.581 3.634 3.561 3.627 10,733,683 -0.03(-0.72%)
Feb 07, 2022 3.594 3.687 3.567 3.654 9,724,613 +0.09(+2.41%)
Feb 04, 2022 3.534 3.581 3.508 3.567 8,826,809 +0.01(+0.19%)
Feb 03, 2022 3.574 3.548 3.561 8,904,409 -0.08(-2.18%)
Feb 02, 2022 3.594 3.640 3.554 3.640 12,737,554 +0.02(+0.55%)
Feb 01, 2022 3.435 3.620 3.435 3.620 16,697,608 +0.16(+4.59%)
Jan 31, 2022 3.435 3.462 9,672,625 +0.02(+0.58%)
Jan 28, 2022 3.468 3.481 3.369 3.442 17,436,440 +0.04(+1.17%)
Jan 27, 2022 3.422 3.481 3.369 3.402 16,074,122 +0.01(+0.19%)
Jan 26, 2022 3.402 3.465 3.362 3.395 17,602,288 +0.07(+1.99%)
Jan 25, 2022 3.309 3.349 3.250 3.329 16,792,126 -0.02(-0.59%)
Jan 24, 2022 3.289 3.362 3.203 3.349 23,468,806 +0.04(+1.20%)
Jan 21, 2022 3.415 3.415 3.303 3.309 15,277,922 -0.15(-4.21%)
Jan 20, 2022 3.534 3.567 3.448 3.455 12,562,359 -0.06(-1.69%)
Jan 19, 2022 3.481 3.528 3.462 3.515 15,092,578 +0.15(+4.32%)
Jan 18, 2022 3.382 3.402 3.303 3.369 15,628,802 -0.01(-0.39%)
Jan 14, 2022 3.382 0 -0.01(-0.20%)
Jan 13, 2022 3.442 3.481 3.376 3.389 16,450,314 -0.07(-2.10%)
Jan 12, 2022 3.422 3.475 3.359 3.462 15,055,633 +0.12(+3.56%)
Jan 11, 2022 3.289 3.346 3.263 3.342 12,875,323 +0.13(+4.12%)
Jan 10, 2022 3.223 3.253 3.172 3.210 9,090,943 -0.01(-0.41%)
Jan 07, 2022 3.137 3.230 3.127 3.223 10,230,035 +0.07(+2.31%)
Jan 06, 2022 3.223 3.223 3.124 3.150 10,620,293 +0.01(+0.21%)
Jan 05, 2022 3.243 3.280 3.144 3.144 19,544,798 -0.07(-2.26%)
Jan 04, 2022 3.190 3.250 3.170 3.217 10,361,967 +0.03(+0.83%)
Jan 03, 2022 3.243 3.263 3.180 3.190 9,789,814 -0.07(-2.03%)
Dec 31, 2021 3.217 3.270 3.184 3.256 7,053,582 +0.02(+0.61%)
Dec 30, 2021 3.223 3.273 3.213 3.237 6,633,536 +0.09(+2.73%)
Dec 29, 2021 3.170 3.184 3.131 3.150 7,583,052 -0.03(-1.04%)
Dec 28, 2021 3.150 3.197 3.137 3.184 8,203,213 -0.01(-0.21%)
Dec 27, 2021 3.150 3.200 3.117 3.190 8,863,585 +0.05(+1.69%)
Dec 23, 2021 3.150 3.150 3.100 3.137 13,661,319 -0.05(-1.66%)
Dec 22, 2021 3.124 3.203 3.117 3.190 7,838,105 +0.01(+0.42%)
Dec 21, 2021 3.164 3.210 3.144 3.177 13,187,868 +0.05(+1.69%)
Dec 20, 2021 3.217 3.223 3.104 3.124 15,547,704 -0.23(-6.72%)
Dec 17, 2021 3.376 3.392 3.329 3.349 11,336,240 -0.09(-2.69%)
Dec 16, 2021 3.395 3.455 3.376 3.442 12,250,707 +0.07(+2.16%)
Dec 15, 2021 3.389 3.395 3.250 3.369 13,610,952 -0.02(-0.59%)
Dec 14, 2021 3.415 3.455 3.356 3.389 14,785,308 -0.01(-0.39%)
Dec 13, 2021 3.475 3.495 3.376 3.402 13,145,228 -0.05(-1.53%)
Dec 10, 2021 3.455 3.481 3.428 3.455 9,182,540 +0.06(+1.75%)
Dec 09, 2021 3.389 3.425 3.356 3.395 6,525,789 -0.04(-1.16%)
Dec 08, 2021 3.435 3.475 3.422 3.435 7,639,499 +0.05(+1.37%)
Dec 07, 2021 3.376 3.428 3.356 3.389 10,760,758 +0.10(+3.02%)
Dec 06, 2021 3.296 3.336 3.266 3.289 10,873,607 +0.07(+2.05%)
Dec 03, 2021 3.276 3.336 3.177 3.223 13,120,883 +0.03(+0.83%)
Dec 02, 2021 3.117 3.217 3.117 3.197 10,988,864 +0.19(+6.15%)
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.