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

Gerdau S.A. ADR (NY: GGB )

3.390 +0.190 (+5.94%)
Streaming Delayed Price Updated: 2:30 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, 2020 2.031 2.037 1.989 1.995 9,427,297 -0.07(-3.47%)
Jul 30, 2020 2.055 2.082 2.013 2.067 4,908,363 -0.01(-0.57%)
Jul 29, 2020 2.091 2.114 2.067 2.079 7,940,901 +0.02(+1.16%)
Jul 28, 2020 2.043 2.078 2.028 2.055 7,789,344 -0.03(-1.43%)
Jul 27, 2020 2.001 2.091 1.995 2.085 26,937,074 +0.11(+5.44%)
Jul 24, 2020 1.858 1.983 1.840 1.977 14,430,410 +0.09(+4.75%)
Jul 23, 2020 1.953 1.965 1.870 1.887 10,840,286 -0.08(-4.24%)
Jul 22, 2020 1.882 1.971 1.864 1.971 12,642,445 +0.12(+6.45%)
Jul 21, 2020 1.852 1.870 1.828 1.852 6,326,496 +0.02(+0.98%)
Jul 20, 2020 1.822 1.846 1.810 1.834 4,954,006 +0.02(+0.99%)
Jul 17, 2020 1.846 1.849 1.810 1.816 3,772,258 -0.01(-0.33%)
Jul 16, 2020 1.834 1.846 1.804 1.822 4,399,460 -0.03(-1.61%)
Jul 15, 2020 1.893 1.899 1.825 1.852 8,683,598 -0.02(-1.27%)
Jul 14, 2020 1.792 1.893 1.768 1.876 20,851,242 +0.07(+3.97%)
Jul 13, 2020 1.887 1.911 1.798 1.804 8,197,284 -0.02(-1.31%)
Jul 10, 2020 1.792 1.840 1.786 1.828 26,544,762 +0.02(+0.99%)
Jul 09, 2020 1.816 1.828 1.756 1.810 19,563,208 +0.01(+0.33%)
Jul 08, 2020 1.798 1.819 1.768 1.804 21,106,502 +0.05(+2.72%)
Jul 07, 2020 1.816 1.816 1.744 1.756 15,709,814 -0.07(-3.61%)
Jul 06, 2020 1.834 1.846 1.795 1.822 9,235,633 +0.05(+3.04%)
Jul 02, 2020 1.780 1.819 1.756 1.768 10,427,953 +0.03(+1.72%)
Jul 01, 2020 1.774 1.795 1.708 1.738 15,246,373 -0.03(-1.69%)
Jun 30, 2020 1.708 1.786 1.690 1.768 9,276,780 +0.05(+2.78%)
Jun 29, 2020 1.696 1.738 1.663 1.720 9,439,762 +0.07(+3.97%)
Jun 26, 2020 1.726 1.750 1.643 1.655 14,676,012 -0.13(-7.05%)
Jun 25, 2020 1.780 1.798 1.708 1.780 10,427,769 +0.00(+0.00%)
Jun 24, 2020 1.780 1.825 1.720 1.780 34,681,796 -0.03(-1.65%)
Jun 23, 2020 1.792 1.893 1.787 1.810 27,678,424 +0.09(+5.21%)
Jun 22, 2020 1.738 1.786 1.708 1.720 10,200,209 -0.01(-0.35%)
Jun 19, 2020 1.750 1.839 1.708 1.726 22,569,092 +0.02(+1.40%)
Jun 18, 2020 1.643 1.708 1.613 1.702 15,466,343 +0.01(+0.71%)
Jun 17, 2020 1.684 1.726 1.661 1.690 11,074,828 -0.04(-2.08%)
Jun 16, 2020 1.696 1.732 1.637 1.726 29,006,266 +0.13(+8.24%)
Jun 15, 2020 1.529 1.622 1.518 1.595 11,188,532 -0.05(-2.91%)
Jun 12, 2020 1.655 1.693 1.589 1.643 13,321,602 +0.10(+6.18%)
Jun 11, 2020 1.714 1.714 1.535 1.547 11,319,921 -0.20(-11.30%)
Jun 10, 2020 1.834 1.843 1.738 1.744 19,894,032 -0.10(-5.50%)
Jun 09, 2020 1.828 1.856 1.807 1.846 17,269,400 -0.08(-4.04%)
Jun 08, 2020 1.858 1.929 1.852 1.923 23,921,178 +0.07(+3.87%)
Jun 05, 2020 1.911 1.935 1.828 1.852 19,298,752 +0.04(+2.31%)
Jun 04, 2020 1.810 1.846 1.762 1.810 15,621,353 -0.01(-0.33%)
Jun 03, 2020 1.708 1.852 1.681 1.816 74,452,656 +0.17(+10.55%)
Jun 02, 2020 1.571 1.666 1.571 1.643 13,119,964 +0.14(+9.13%)
Jun 01, 2020 1.505 1.529 1.484 1.505 8,423,282 +0.01(+0.80%)
May 29, 2020 1.487 1.517 1.428 1.493 13,137,275 -0.01(-0.79%)
May 28, 2020 1.523 1.535 1.445 1.505 16,880,152 -0.01(-0.79%)
May 27, 2020 1.404 1.517 1.392 1.517 16,067,939 +0.18(+13.39%)
May 26, 2020 1.416 1.427 1.326 1.338 16,137,054 +0.08(+6.67%)
May 22, 2020 1.272 1.272 1.226 1.254 7,724,825 -0.02(-1.87%)
May 21, 2020 1.278 1.326 1.242 1.278 12,405,979 +0.02(+1.90%)
May 20, 2020 1.272 1.308 1.254 1.254 13,049,451 +0.01(+0.96%)
May 19, 2020 1.260 1.290 1.227 1.242 9,746,067 -0.01(-0.95%)
May 18, 2020 1.207 1.266 1.201 1.254 17,967,512 +0.12(+10.53%)
May 15, 2020 1.189 1.213 1.123 1.135 12,677,546 -0.08(-6.40%)
May 14, 2020 1.117 1.219 1.096 1.213 32,520,082 +0.04(+3.57%)
May 13, 2020 1.248 1.248 1.156 1.171 11,172,425 -0.07(-5.31%)
May 12, 2020 1.314 1.332 1.230 1.236 13,011,857 -0.05(-3.72%)
May 11, 2020 1.326 1.341 1.278 1.284 14,151,827 -0.08(-6.11%)
May 08, 2020 1.326 1.383 1.311 1.368 42,164,676 +0.09(+7.01%)
May 07, 2020 1.236 1.302 1.230 1.278 17,905,176 +0.06(+4.90%)
May 06, 2020 1.219 1.260 1.165 1.219 10,638,412 -0.02(-1.45%)
May 05, 2020 1.278 1.305 1.224 1.236 12,051,495 -0.02(-1.43%)
May 04, 2020 1.207 1.254 1.189 1.254 7,983,703 +0.02(+1.94%)
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.