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

Gerdau S.A. ADR (NY: GGB )

3.400 +0.200 (+6.25%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 (%)
Jun 30, 2022 2.910 2.962 2.843 2.904 29,588,384 -0.10(-3.38%)
Jun 29, 2022 3.046 3.053 2.971 3.005 19,854,810 -0.01(-0.22%)
Jun 28, 2022 3.093 3.127 2.985 3.012 28,490,892 -0.03(-1.11%)
Jun 27, 2022 3.019 3.107 2.998 3.046 28,114,612 +0.07(+2.27%)
Jun 24, 2022 2.931 3.019 2.873 2.978 30,528,884 +0.12(+4.02%)
Jun 23, 2022 3.046 3.049 2.822 2.863 43,859,728 -0.12(-3.86%)
Jun 22, 2022 2.965 3.032 2.934 2.978 29,387,562 -0.14(-4.56%)
Jun 21, 2022 3.141 3.174 3.093 3.120 26,493,808 +0.01(+0.44%)
Jun 17, 2022 3.174 3.229 3.073 3.107 55,378,060 -0.11(-3.37%)
Jun 16, 2022 3.337 3.364 3.168 3.215 16,232,065 -0.18(-5.19%)
Jun 15, 2022 3.364 3.455 3.324 3.391 39,106,592 +0.06(+1.83%)
Jun 14, 2022 3.418 3.418 3.310 3.330 18,792,822 -0.09(-2.57%)
Jun 13, 2022 3.520 3.540 3.344 3.418 26,604,278 -0.30(-8.01%)
Jun 10, 2022 3.655 3.757 3.611 3.716 27,221,940 -0.07(-1.79%)
Jun 09, 2022 3.912 3.912 3.784 3.784 25,389,040 -0.20(-5.09%)
Jun 08, 2022 4.203 4.210 3.980 3.987 30,033,182 -0.26(-6.21%)
Jun 07, 2022 4.197 4.251 4.153 4.251 19,652,118 -0.01(-0.16%)
Jun 06, 2022 4.318 4.325 4.224 4.257 15,690,663 +0.01(+0.16%)
Jun 03, 2022 4.230 4.291 4.203 4.251 16,004,463 -0.03(-0.63%)
Jun 02, 2022 4.169 4.325 4.159 4.278 20,321,800 +0.18(+4.46%)
Jun 01, 2022 4.156 4.169 4.078 4.095 20,819,290 -0.03(-0.82%)
May 31, 2022 4.197 4.213 4.075 4.129 15,719,903 -0.05(-1.29%)
May 27, 2022 4.156 4.229 4.136 4.183 19,551,378 +0.06(+1.48%)
May 26, 2022 4.021 4.136 4.007 4.122 25,363,460 +0.08(+2.01%)
May 25, 2022 4.000 4.061 3.966 4.041 22,910,198 -0.02(-0.50%)
May 24, 2022 3.993 4.075 3.895 4.061 18,634,394 +0.03(+0.67%)
May 23, 2022 4.007 4.095 3.987 4.034 19,225,710 +0.15(+3.83%)
May 20, 2022 3.838 3.909 3.784 3.885 25,547,396 +0.19(+5.13%)
May 19, 2022 3.621 3.763 3.611 3.696 21,712,946 +0.14(+4.00%)
May 18, 2022 3.709 3.723 3.543 3.553 19,309,032 -0.26(-6.75%)
May 17, 2022 3.824 3.872 3.767 3.811 16,066,095 +0.12(+3.15%)
May 16, 2022 3.668 3.741 3.641 3.694 19,666,978 +0.05(+1.46%)
May 13, 2022 3.528 3.678 3.528 3.641 23,591,436 +0.13(+3.60%)
May 12, 2022 3.441 3.551 3.401 3.515 37,740,940 +0.05(+1.34%)
May 11, 2022 3.481 3.584 3.424 3.468 24,795,840 +0.08(+2.36%)
May 10, 2022 3.495 3.515 3.295 3.388 28,276,062 -0.14(-3.96%)
May 09, 2022 3.541 3.604 3.490 3.528 30,786,650 -0.13(-3.64%)
May 06, 2022 3.628 3.767 3.541 3.661 31,143,694 -0.03(-0.90%)
May 05, 2022 3.701 3.771 3.481 3.694 38,914,364 +0.01(+0.18%)
May 04, 2022 3.594 3.714 3.528 3.688 26,743,448 -0.01(-0.18%)
May 03, 2022 3.648 3.721 3.601 3.694 26,990,872 +0.09(+2.59%)
May 02, 2022 3.688 3.708 3.495 3.601 32,991,994 -0.17(-4.59%)
Apr 29, 2022 3.960 4.000 3.737 3.774 34,147,840 -0.13(-3.24%)
Apr 28, 2022 3.688 3.921 3.668 3.901 30,954,590 +0.17(+4.64%)
Apr 27, 2022 3.648 3.814 3.624 3.728 36,047,572 +0.19(+5.46%)
Apr 26, 2022 3.688 3.694 3.528 3.534 32,690,390 -0.20(-5.35%)
Apr 25, 2022 3.754 3.774 3.588 3.734 22,582,976 -0.17(-4.27%)
Apr 22, 2022 4.054 4.060 3.854 3.901 40,249,280 -0.11(-2.82%)
Apr 21, 2022 4.160 4.160 3.941 4.014 25,820,206 -0.15(-3.52%)
Apr 20, 2022 4.267 4.290 4.127 4.160 15,161,538 -0.15(-3.40%)
Apr 19, 2022 4.200 4.307 4.173 4.307 17,141,072 +0.13(+3.03%)
Apr 18, 2022 4.154 4.253 4.137 4.180 16,074,509 +0.06(+1.45%)
Apr 14, 2022 4.180 4.210 4.094 4.120 11,446,947 -0.08(-1.90%)
Apr 13, 2022 4.154 4.213 4.127 4.200 10,641,480 +0.05(+1.12%)
Apr 12, 2022 4.220 4.233 4.140 4.154 14,392,744 +0.03(+0.81%)
Apr 11, 2022 4.127 4.167 4.087 4.120 10,628,486 -0.02(-0.48%)
Apr 08, 2022 4.060 4.178 4.020 4.140 17,386,412 +0.03(+0.81%)
Apr 07, 2022 4.160 4.193 4.014 4.107 20,163,556 -0.08(-1.91%)
Apr 06, 2022 4.213 4.260 4.120 4.187 15,559,990 -0.07(-1.72%)
Apr 05, 2022 4.293 4.383 4.237 4.260 19,090,572 -0.05(-1.23%)
Apr 04, 2022 4.380 4.406 4.300 4.313 11,022,813 -0.02(-0.46%)
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.