Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.120 -0.050 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.497 3.522 3.467 3.505 4,914,169 +0.01(+0.23%)
Feb 28, 2024 3.514 3.529 3.465 3.497 6,542,482 -0.04(-1.15%)
Feb 27, 2024 3.514 3.558 3.493 3.538 5,836,488 +0.09(+2.59%)
Feb 26, 2024 3.440 3.473 3.416 3.449 6,856,569 -0.03(-0.93%)
Feb 23, 2024 3.514 3.526 3.465 3.481 5,897,541 -0.04(-1.15%)
Feb 22, 2024 3.562 3.583 3.514 3.522 8,597,755 -0.04(-1.14%)
Feb 21, 2024 3.562 3.619 3.522 3.562 18,479,338 +0.06(+1.62%)
Feb 20, 2024 3.473 3.522 3.453 3.505 9,471,920 +0.06(+1.65%)
Feb 16, 2024 3.416 3.489 3.416 3.449 13,508,402 +0.07(+1.92%)
Feb 15, 2024 3.392 3.436 3.367 3.383 8,023,536 +0.01(+0.24%)
Feb 14, 2024 3.383 3.437 3.359 3.375 8,281,738 +0.02(+0.48%)
Feb 13, 2024 3.440 3.448 3.343 3.359 4,549,579 -0.12(-3.50%)
Feb 12, 2024 3.449 3.501 3.444 3.481 2,075,754 +0.04(+1.18%)
Feb 09, 2024 3.473 3.481 3.424 3.440 4,904,291 -0.02(-0.70%)
Feb 08, 2024 3.546 3.546 3.457 3.465 4,914,746 -0.10(-2.74%)
Feb 07, 2024 3.562 3.579 3.546 3.562 4,574,027 -0.01(-0.23%)
Feb 06, 2024 3.489 3.587 3.481 3.571 5,875,508 +0.09(+2.57%)
Feb 05, 2024 3.489 3.497 3.420 3.481 6,032,903 -0.03(-0.93%)
Feb 02, 2024 3.497 3.530 3.473 3.514 6,026,883 +0.05(+1.41%)
Feb 01, 2024 3.465 3.497 3.449 3.465 7,115,225 +0.02(+0.71%)
Jan 31, 2024 3.497 3.522 3.440 3.440 9,254,353 -0.04(-1.17%)
Jan 30, 2024 3.473 3.505 3.424 3.481 5,360,710 -0.02(-0.46%)
Jan 29, 2024 3.579 3.587 3.489 3.497 7,447,328 -0.11(-3.15%)
Jan 26, 2024 3.611 3.619 3.587 3.611 5,154,811 +0.01(+0.23%)
Jan 25, 2024 3.571 3.619 3.538 3.603 7,461,145 +0.02(+0.45%)
Jan 24, 2024 3.611 3.619 3.562 3.587 6,327,717 +0.11(+3.04%)
Jan 23, 2024 3.465 3.497 3.449 3.481 4,922,628 +0.07(+2.15%)
Jan 22, 2024 3.432 3.473 3.383 3.408 6,641,623 -0.08(-2.33%)
Jan 19, 2024 3.449 3.505 3.436 3.489 8,636,323 +0.04(+1.18%)
Jan 18, 2024 3.424 3.473 3.375 3.449 8,964,647 +0.04(+1.19%)
Jan 17, 2024 3.408 3.432 3.383 3.408 5,830,770 -0.01(-0.24%)
Jan 16, 2024 3.497 3.489 3.400 3.416 6,474,686 -0.17(-4.76%)
Jan 12, 2024 3.611 3.636 3.571 3.587 4,691,925 +0.03(+0.92%)
Jan 11, 2024 3.579 3.579 3.538 3.554 7,012,138 -0.02(-0.68%)
Jan 10, 2024 3.595 3.603 3.538 3.579 12,976,704 -0.10(-2.65%)
Jan 09, 2024 3.847 3.863 3.676 3.676 12,154,837 -0.24(-6.22%)
Jan 08, 2024 3.888 3.950 3.856 3.920 8,214,379 +0.06(+1.47%)
Jan 05, 2024 3.831 3.880 3.831 3.863 5,383,325 +0.02(+0.64%)
Jan 04, 2024 3.855 3.871 3.823 3.839 4,255,217 -0.03(-0.84%)
Jan 03, 2024 3.888 3.904 3.855 3.871 4,947,639 -0.03(-0.83%)
Jan 02, 2024 3.945 3.985 3.888 3.904 6,048,173 -0.04(-1.03%)
Dec 29, 2023 3.953 3.953 3.912 3.945 3,742,169 -0.04(-1.02%)
Dec 28, 2023 3.969 4.006 3.962 3.985 4,988,076 +0.02(+0.41%)
Dec 27, 2023 3.977 4.002 3.965 3.969 3,773,614 -0.02(-0.61%)
Dec 26, 2023 3.985 4.002 3.977 3.993 2,461,800 +0.03(+0.82%)
Dec 22, 2023 3.961 3.985 3.937 3.961 3,588,838 +0.05(+1.25%)
Dec 21, 2023 3.888 3.920 3.880 3.912 4,330,260 +0.13(+3.44%)
Dec 20, 2023 3.863 3.896 3.782 3.782 7,961,661 -0.06(-1.48%)
Dec 19, 2023 3.904 3.937 3.831 3.839 7,830,017 -0.09(-2.28%)
Dec 18, 2023 3.928 4.002 3.912 3.928 9,843,019 +0.08(+2.11%)
Dec 15, 2023 3.880 3.896 3.847 3.847 12,183,274 -0.05(-1.25%)
Dec 14, 2023 3.847 3.920 3.847 3.896 5,635,666 +0.07(+1.91%)
Dec 13, 2023 3.725 3.831 3.697 3.823 5,804,416 +0.11(+3.07%)
Dec 12, 2023 3.733 3.741 3.684 3.709 4,769,643 -0.01(-0.22%)
Dec 11, 2023 3.693 3.733 3.693 3.717 3,108,082 +0.01(+0.22%)
Dec 08, 2023 3.652 3.749 3.652 3.709 4,011,664 +0.01(+0.22%)
Dec 07, 2023 3.741 3.741 3.693 3.701 5,870,300 +0.00(+0.00%)
Dec 06, 2023 3.741 3.749 3.684 3.701 9,928,819 +0.02(+0.66%)
Dec 05, 2023 3.644 3.693 3.619 3.676 6,072,396 +0.04(+1.12%)
Dec 04, 2023 3.668 3.668 3.619 3.636 15,813,912 -0.07(-1.76%)
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.