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

Gerdau S.A. ADR (NY: GGB )

3.395 +0.195 (+6.09%)
Streaming Delayed Price Updated: 1:59 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 (%)
Jul 31, 2019 2.192 2.198 2.085 2.109 26,618,134 -0.06(-2.73%)
Jul 30, 2019 2.139 2.186 2.121 2.168 10,436,932 +0.01(+0.55%)
Jul 29, 2019 2.139 2.159 2.121 2.156 6,384,583 +0.02(+1.11%)
Jul 26, 2019 2.133 2.150 2.103 2.133 10,885,822 +0.01(+0.28%)
Jul 25, 2019 2.156 2.156 2.103 2.127 12,275,062 -0.04(-1.64%)
Jul 24, 2019 2.186 2.208 2.156 2.162 4,766,536 -0.04(-1.62%)
Jul 23, 2019 2.216 2.222 2.171 2.198 6,689,331 -0.01(-0.54%)
Jul 22, 2019 2.245 2.257 2.189 2.210 8,965,979 -0.04(-1.58%)
Jul 19, 2019 2.269 2.293 2.227 2.245 8,124,360 -0.02(-1.04%)
Jul 18, 2019 2.275 2.299 2.251 2.269 7,574,566 -0.01(-0.26%)
Jul 17, 2019 2.299 2.310 2.275 2.275 7,971,699 -0.02(-0.78%)
Jul 16, 2019 2.322 2.373 2.290 2.293 20,382,870 -0.04(-1.78%)
Jul 15, 2019 2.322 2.352 2.304 2.334 13,054,840 +0.03(+1.29%)
Jul 12, 2019 2.340 2.346 2.304 2.304 10,912,324 -0.03(-1.27%)
Jul 11, 2019 2.376 2.393 2.301 2.334 20,066,920 -0.07(-2.72%)
Jul 10, 2019 2.405 2.417 2.376 2.399 21,075,038 +0.04(+1.76%)
Jul 09, 2019 2.287 2.364 2.281 2.358 6,007,732 +0.02(+0.76%)
Jul 08, 2019 2.364 2.381 2.340 2.340 7,484,613 -0.02(-0.75%)
Jul 05, 2019 2.334 2.364 2.278 2.358 25,827,324 +0.13(+5.85%)
Jul 03, 2019 2.210 2.251 2.198 2.227 8,021,558 -0.01(-0.27%)
Jul 02, 2019 2.275 2.275 2.210 2.233 16,786,758 -0.07(-2.84%)
Jul 01, 2019 2.358 2.364 2.287 2.299 9,720,132 -0.01(-0.26%)
Jun 28, 2019 2.310 2.328 2.287 2.304 7,430,576 +0.02(+1.04%)
Jun 27, 2019 2.287 2.301 2.236 2.281 7,818,469 -0.01(-0.26%)
Jun 26, 2019 2.275 2.304 2.257 2.287 19,548,680 +0.03(+1.31%)
Jun 25, 2019 2.304 2.316 2.233 2.257 12,029,098 -0.05(-2.31%)
Jun 24, 2019 2.316 2.334 2.310 2.310 5,871,326 -0.01(-0.26%)
Jun 21, 2019 2.304 2.340 2.299 2.316 28,914,240 -0.01(-0.51%)
Jun 20, 2019 2.310 2.334 2.269 2.328 14,652,561 +0.05(+2.34%)
Jun 19, 2019 2.245 2.278 2.207 2.275 16,492,091 +0.05(+2.40%)
Jun 18, 2019 2.180 2.239 2.174 2.222 16,882,128 +0.08(+3.88%)
Jun 17, 2019 2.144 2.173 2.118 2.139 26,805,728 -0.01(-0.55%)
Jun 14, 2019 2.180 2.198 2.121 2.150 11,164,179 -0.07(-3.20%)
Jun 13, 2019 2.216 2.245 2.210 2.222 11,081,136 +0.03(+1.35%)
Jun 12, 2019 2.216 2.236 2.174 2.192 11,018,755 -0.01(-0.54%)
Jun 11, 2019 2.186 2.248 2.180 2.204 18,780,174 +0.08(+3.62%)
Jun 10, 2019 2.097 2.139 2.097 2.127 6,178,105 +0.03(+1.41%)
Jun 07, 2019 2.079 2.109 2.062 2.097 6,731,053 +0.02(+1.14%)
Jun 06, 2019 2.067 2.085 2.038 2.073 9,523,011 +0.01(+0.57%)
Jun 05, 2019 2.109 2.112 2.044 2.062 8,618,233 -0.04(-1.97%)
Jun 04, 2019 2.097 2.127 2.079 2.103 14,004,469 +0.01(+0.57%)
Jun 03, 2019 2.062 2.097 2.056 2.091 10,312,176 +0.03(+1.44%)
May 31, 2019 2.050 2.085 2.026 2.062 11,556,986 +0.01(+0.29%)
May 30, 2019 2.056 2.096 2.047 2.056 7,825,140 -0.02(-0.86%)
May 29, 2019 2.038 2.091 2.020 2.073 9,170,154 +0.02(+1.16%)
May 28, 2019 2.014 2.056 1.990 2.050 10,704,449 +0.04(+1.76%)
May 24, 2019 2.044 2.056 2.002 2.014 6,153,912 -0.01(-0.29%)
May 23, 2019 2.038 2.062 2.002 2.020 9,390,482 -0.04(-2.01%)
May 22, 2019 2.073 2.112 2.056 2.062 15,266,123 +0.00(+0.00%)
May 21, 2019 1.973 2.079 1.961 2.062 15,888,319 +0.10(+4.95%)
May 20, 2019 1.958 1.988 1.935 1.964 12,557,353 +0.00(+0.00%)
May 17, 2019 1.964 2.000 1.935 1.964 23,376,988 -0.02(-1.19%)
May 16, 2019 2.029 2.047 1.976 1.988 14,456,414 -0.04(-1.75%)
May 15, 2019 2.000 2.041 1.982 2.023 14,975,258 -0.04(-1.72%)
May 14, 2019 2.029 2.065 2.023 2.059 15,906,607 +0.04(+2.05%)
May 13, 2019 2.029 2.041 1.994 2.017 14,515,876 -0.07(-3.39%)
May 10, 2019 2.106 2.118 2.047 2.088 14,678,685 -0.01(-0.56%)
May 09, 2019 2.094 2.118 2.059 2.100 19,403,488 -0.03(-1.38%)
May 08, 2019 2.177 2.200 2.100 2.129 53,760,380 +0.04(+1.98%)
May 07, 2019 2.041 2.088 2.017 2.088 22,382,194 +0.01(+0.28%)
May 06, 2019 2.053 2.112 2.047 2.082 18,760,910 -0.04(-1.67%)
May 03, 2019 2.082 2.135 2.082 2.118 17,926,394 +0.05(+2.57%)
May 02, 2019 2.070 2.088 2.047 2.065 18,313,772 +0.00(+0.00%)
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.