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

Gerdau S.A. ADR (NY: GGB )

3.120 -0.050 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Jun 28, 2024 3.280 3.310 3.250 3.300 7,747,490 +0.00(+0.00%)
Jun 27, 2024 3.300 3.320 3.240 3.300 6,804,654 +0.00(+0.00%)
Jun 26, 2024 3.240 3.310 3.225 3.300 8,915,033 +0.04(+1.23%)
Jun 25, 2024 3.280 3.300 3.220 3.260 10,651,480 -0.03(-0.91%)
Jun 24, 2024 3.300 3.315 3.240 3.290 10,558,483 +0.05(+1.54%)
Jun 21, 2024 3.180 3.250 3.165 3.240 5,850,159 +0.08(+2.53%)
Jun 20, 2024 3.170 3.250 3.150 3.160 8,222,898 +0.07(+2.27%)
Jun 18, 2024 3.130 3.155 3.080 3.090 3,428,045 +0.00(+0.00%)
Jun 17, 2024 3.100 3.100 3.060 3.090 5,121,838 -0.04(-1.28%)
Jun 14, 2024 3.130 3.160 3.120 3.130 6,605,070 -0.06(-1.88%)
Jun 13, 2024 3.210 3.230 3.160 3.190 4,627,140 +0.00(+0.00%)
Jun 12, 2024 3.220 3.250 3.150 3.190 11,442,967 +0.00(+0.00%)
Jun 11, 2024 3.120 3.210 3.100 3.190 9,344,824 +0.06(+1.92%)
Jun 10, 2024 3.140 3.160 3.110 3.130 3,389,269 -0.03(-0.95%)
Jun 07, 2024 3.220 3.220 3.150 3.160 6,541,026 -0.12(-3.66%)
Jun 06, 2024 3.230 3.300 3.230 3.280 4,824,363 +0.05(+1.55%)
Jun 05, 2024 3.290 3.290 3.215 3.230 7,383,758 -0.03(-0.92%)
Jun 04, 2024 3.280 3.288 3.230 3.260 6,327,350 -0.08(-2.40%)
Jun 03, 2024 3.390 3.400 3.330 3.340 7,197,859 -0.12(-3.47%)
May 31, 2024 3.490 3.490 3.400 3.460 11,579,128 -0.03(-0.86%)
May 30, 2024 3.520 3.550 3.480 3.490 2,551,639 +0.01(+0.29%)
May 29, 2024 3.480 3.510 3.440 3.480 5,964,796 -0.06(-1.69%)
May 28, 2024 3.620 3.630 3.530 3.540 6,114,789 -0.06(-1.67%)
May 24, 2024 3.630 3.660 3.580 3.600 8,944,220 +0.07(+1.98%)
May 23, 2024 3.560 3.560 3.505 3.530 5,181,464 -0.02(-0.56%)
May 22, 2024 3.620 3.630 3.544 3.550 16,013,722 -0.08(-2.20%)
May 21, 2024 3.750 3.780 3.620 3.630 14,908,204 -0.11(-2.94%)
May 20, 2024 3.780 3.785 3.710 3.740 4,402,867 -0.10(-2.60%)
May 17, 2024 3.920 3.955 3.830 3.840 5,519,624 -0.13(-3.27%)
May 16, 2024 3.930 4.040 3.862 3.970 34,068,280 +0.11(+2.85%)
May 15, 2024 3.730 3.870 3.710 3.860 25,766,008 +0.12(+3.21%)
May 14, 2024 3.770 3.785 3.720 3.740 7,654,736 +0.02(+0.54%)
May 13, 2024 3.710 3.750 3.700 3.720 6,284,035 +0.06(+1.64%)
May 10, 2024 3.740 3.740 3.650 3.660 6,770,276 -0.06(-1.61%)
May 09, 2024 3.680 3.760 3.680 3.720 6,334,705 -0.06(-1.59%)
May 08, 2024 3.720 3.790 3.720 3.780 5,194,988 -0.01(-0.26%)
May 07, 2024 3.850 3.880 3.741 3.790 8,480,904 -0.04(-1.04%)
May 06, 2024 3.870 3.900 3.820 3.830 10,283,506 +0.03(+0.79%)
May 03, 2024 3.770 3.875 3.770 3.800 36,452,300 +0.19(+5.26%)
May 02, 2024 3.580 3.640 3.560 3.610 6,869,233 +0.10(+2.85%)
May 01, 2024 3.500 3.560 3.480 3.510 3,605,952 +0.03(+0.86%)
Apr 30, 2024 3.550 3.560 3.480 3.480 7,067,547 -0.12(-3.33%)
Apr 29, 2024 3.600 3.640 3.590 3.600 5,260,460 -0.01(-0.28%)
Apr 26, 2024 3.550 3.630 3.520 3.610 6,893,672 +0.12(+3.44%)
Apr 25, 2024 3.480 3.530 3.469 3.490 16,357,755 -0.07(-1.97%)
Apr 24, 2024 3.680 3.680 3.530 3.560 11,504,490 -0.10(-2.73%)
Apr 23, 2024 3.690 3.735 3.650 3.660 9,790,263 -0.14(-3.68%)
Apr 22, 2024 3.660 3.870 3.622 3.800 16,111,615 +0.14(+3.83%)
Apr 19, 2024 3.570 3.700 3.557 3.660 9,290,257 +0.09(+2.52%)
Apr 18, 2024 3.610 3.640 3.550 3.570 6,896,055 -0.72(-16.78%)
Apr 17, 2024 4.400 4.400 4.280 4.290 7,164,584 +0.02(+0.47%)
Apr 16, 2024 4.290 4.320 4.235 4.270 11,491,974 -0.19(-4.26%)
Apr 15, 2024 4.380 4.535 4.365 4.460 21,071,082 +0.14(+3.24%)
Apr 12, 2024 4.470 4.480 4.300 4.320 6,884,501 -0.16(-3.57%)
Apr 11, 2024 4.470 4.500 4.430 4.480 4,753,198 -0.01(-0.22%)
Apr 10, 2024 4.490 4.550 4.470 4.490 7,616,266 -0.09(-1.97%)
Apr 09, 2024 4.620 4.645 4.520 4.580 8,416,427 -0.01(-0.22%)
Apr 08, 2024 4.560 4.640 4.550 4.590 7,075,706 +0.09(+2.00%)
Apr 05, 2024 4.550 4.560 4.420 4.500 8,083,503 -0.05(-1.10%)
Apr 04, 2024 4.480 4.660 4.465 4.550 15,750,357 +0.07(+1.56%)
Apr 03, 2024 4.410 4.480 4.360 4.480 6,598,772 +0.05(+1.13%)
Apr 02, 2024 4.410 4.500 4.370 4.430 7,105,450 +0.03(+0.68%)
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.