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 (%)
May 31, 2018 2.598 2.640 2.556 2.559 10,126,182 -0.01(-0.25%)
May 30, 2018 2.624 2.637 2.526 2.565 24,772,422 -0.04(-1.50%)
May 29, 2018 2.656 2.741 2.598 2.604 30,921,022 -0.21(-7.62%)
May 25, 2018 2.819 2.819 2.819 0 -0.12(-3.99%)
May 24, 2018 2.930 2.982 2.917 2.936 32,768,158 -0.03(-1.10%)
May 23, 2018 2.956 2.995 2.910 2.969 8,414,377 -0.03(-0.84%)
May 22, 2018 3.007 3.072 2.955 2.994 13,629,534 -0.01(-0.43%)
May 21, 2018 3.117 3.137 2.994 3.007 11,911,393 -0.04(-1.28%)
May 18, 2018 3.085 3.137 3.023 3.046 7,939,985 -0.07(-2.29%)
May 17, 2018 3.176 3.237 3.101 3.117 14,225,433 -0.08(-2.63%)
May 16, 2018 3.169 3.215 3.143 3.202 13,457,820 +0.06(+2.07%)
May 15, 2018 3.027 3.137 3.014 3.137 12,403,281 +0.01(+0.42%)
May 14, 2018 3.215 3.221 3.114 3.124 7,346,209 -0.03(-0.82%)
May 11, 2018 3.195 3.273 3.140 3.150 11,628,698 -0.09(-2.80%)
May 10, 2018 3.182 3.260 3.169 3.241 16,474,372 +0.14(+4.38%)
May 09, 2018 3.066 3.104 3.027 3.104 17,155,550 +0.17(+5.74%)
May 08, 2018 2.936 2.981 2.868 2.936 17,309,214 -0.01(-0.44%)
May 07, 2018 3.066 3.072 2.942 2.949 10,690,889 -0.10(-3.40%)
May 04, 2018 2.994 3.091 2.994 3.053 5,632,401 +0.06(+2.17%)
May 03, 2018 2.949 3.027 2.926 2.988 12,218,691 +0.05(+1.54%)
May 02, 2018 3.020 3.027 2.930 2.942 7,275,977 -0.03(-0.87%)
May 01, 2018 2.968 2.988 2.897 2.968 7,037,323 -0.06(-1.93%)
Apr 30, 2018 3.085 3.104 3.027 3.027 5,999,949 -0.05(-1.48%)
Apr 27, 2018 3.176 3.185 3.072 3.072 12,781,064 -0.07(-2.27%)
Apr 26, 2018 3.098 3.169 3.072 3.143 4,952,463 +0.06(+2.11%)
Apr 25, 2018 3.046 3.117 2.994 3.079 13,251,165 -0.03(-1.04%)
Apr 24, 2018 3.130 3.185 3.066 3.111 8,304,220 -0.01(-0.21%)
Apr 23, 2018 3.137 3.163 3.104 3.117 7,991,016 -0.06(-2.04%)
Apr 20, 2018 3.241 3.247 3.153 3.182 9,479,464 -0.07(-2.19%)
Apr 19, 2018 3.273 3.299 3.202 3.254 8,761,867 -0.03(-0.99%)
Apr 18, 2018 3.266 3.325 3.241 3.286 10,385,256 +0.13(+4.11%)
Apr 17, 2018 3.104 3.189 3.095 3.156 9,752,611 +0.08(+2.53%)
Apr 16, 2018 3.091 3.091 3.020 3.079 10,821,541 -0.01(-0.21%)
Apr 13, 2018 3.137 3.150 3.066 3.085 8,181,460 -0.02(-0.63%)
Apr 12, 2018 3.059 3.130 3.040 3.104 6,414,035 +0.07(+2.35%)
Apr 11, 2018 3.040 3.095 3.014 3.033 11,363,933 -0.01(-0.21%)
Apr 10, 2018 3.014 3.059 2.949 3.040 13,942,197 +0.08(+2.85%)
Apr 09, 2018 3.066 3.091 2.949 2.955 14,091,892 -0.11(-3.59%)
Apr 06, 2018 3.104 3.163 3.033 3.066 15,978,517 -0.08(-2.47%)
Apr 05, 2018 3.046 3.169 3.046 3.143 17,016,728 +0.19(+6.59%)
Apr 04, 2018 2.936 2.985 2.907 2.949 8,031,199 -0.08(-2.78%)
Apr 03, 2018 3.046 3.079 3.014 3.033 5,411,978 +0.01(+0.21%)
Apr 02, 2018 3.020 3.091 2.981 3.027 6,807,238 +0.01(+0.21%)
Mar 29, 2018 3.020 3.020 3.020 0 +0.14(+4.72%)
Mar 28, 2018 2.845 2.891 2.767 2.884 15,097,397 -0.02(-0.67%)
Mar 27, 2018 2.968 2.981 2.881 2.904 7,388,273 -0.06(-2.18%)
Mar 26, 2018 2.994 3.001 2.904 2.968 11,217,369 +0.06(+2.23%)
Mar 23, 2018 2.988 3.007 2.897 2.904 18,363,362 -0.06(-2.18%)
Mar 22, 2018 3.066 3.101 2.949 2.968 21,219,074 -0.17(-5.37%)
Mar 21, 2018 3.079 3.137 3.053 3.137 13,360,709 +0.08(+2.76%)
Mar 20, 2018 2.962 3.101 2.923 3.053 35,642,396 +0.10(+3.52%)
Mar 19, 2018 2.962 3.027 2.917 2.949 16,174,503 -0.09(-2.99%)
Mar 16, 2018 2.994 3.072 2.988 3.040 17,442,006 +0.01(+0.43%)
Mar 15, 2018 3.104 3.130 3.014 3.027 17,148,114 -0.12(-3.71%)
Mar 14, 2018 3.260 3.273 3.130 3.143 10,743,368 -0.06(-1.82%)
Mar 13, 2018 3.260 3.309 3.182 3.202 12,974,128 -0.03(-0.80%)
Mar 12, 2018 3.202 3.237 3.182 3.228 10,012,386 +0.04(+1.22%)
Mar 09, 2018 3.234 3.254 3.143 3.189 16,641,517 +0.03(+0.80%)
Mar 08, 2018 3.247 3.257 3.112 3.163 22,988,650 -0.16(-4.68%)
Mar 07, 2018 3.319 3.157 3.319 17,740,296 +0.05(+1.58%)
Mar 06, 2018 3.435 3.442 3.254 3.267 26,737,980 -0.09(-2.70%)
Mar 05, 2018 3.312 3.422 3.296 3.357 20,822,290 +0.02(+0.58%)
Mar 02, 2018 3.267 3.380 3.186 3.338 25,622,030 -0.05(-1.34%)
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.