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

Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 3.174 3.199 3.119 3.119 20,526,946 -0.07(-2.17%)
Aug 30, 2022 3.299 3.306 3.188 3.188 19,587,064 -0.10(-3.15%)
Aug 29, 2022 3.271 3.347 3.257 3.292 14,987,116 +0.01(+0.42%)
Aug 26, 2022 3.375 3.396 3.271 3.278 18,053,998 -0.09(-2.67%)
Aug 25, 2022 3.327 3.368 3.299 3.368 21,254,126 +0.06(+1.67%)
Aug 24, 2022 3.285 3.354 3.271 3.313 24,003,668 -0.05(-1.44%)
Aug 23, 2022 3.181 3.361 3.168 3.361 28,006,764 +0.24(+7.76%)
Aug 22, 2022 3.112 3.154 3.078 3.119 24,094,498 -0.06(-1.96%)
Aug 19, 2022 3.195 3.209 3.129 3.181 26,004,706 -0.07(-2.13%)
Aug 18, 2022 3.334 3.354 3.223 3.251 21,286,438 -0.07(-2.08%)
Aug 17, 2022 3.237 3.347 3.209 3.320 24,377,666 +0.02(+0.63%)
Aug 16, 2022 3.423 3.444 3.230 3.299 30,492,444 -0.15(-4.43%)
Aug 15, 2022 3.398 3.459 3.357 3.452 17,865,218 -0.02(-0.58%)
Aug 12, 2022 3.445 3.506 3.425 3.472 20,966,194 +0.10(+3.01%)
Aug 11, 2022 3.418 3.469 3.364 3.371 22,086,054 -0.04(-1.19%)
Aug 10, 2022 3.411 3.443 3.371 3.411 29,475,640 +0.05(+1.61%)
Aug 09, 2022 3.303 3.357 3.269 3.357 21,922,706 +0.05(+1.43%)
Aug 08, 2022 3.276 3.337 3.256 3.310 25,390,878 +0.05(+1.66%)
Aug 05, 2022 3.141 3.268 3.117 3.256 23,142,608 +0.12(+3.66%)
Aug 04, 2022 3.019 3.181 2.988 3.141 26,559,852 +0.14(+4.50%)
Aug 03, 2022 3.073 3.100 2.975 3.005 22,169,150 -0.14(-4.52%)
Aug 02, 2022 3.093 3.174 3.041 3.147 30,772,978 +0.04(+1.31%)
Aug 01, 2022 3.147 3.161 3.073 3.107 30,776,916 -0.09(-2.75%)
Jul 29, 2022 3.134 3.235 3.134 3.195 25,712,330 +0.01(+0.43%)
Jul 28, 2022 3.181 3.215 3.110 3.181 17,875,876 +0.08(+2.62%)
Jul 27, 2022 3.086 3.120 3.012 3.100 22,029,906 +0.03(+1.10%)
Jul 26, 2022 3.080 3.097 3.005 3.066 16,350,123 +0.00(+0.00%)
Jul 25, 2022 3.019 3.093 2.988 3.066 21,927,546 +0.14(+4.62%)
Jul 22, 2022 3.059 3.100 2.924 2.931 19,733,248 -0.03(-0.92%)
Jul 21, 2022 2.917 2.968 2.865 2.958 23,925,208 +0.00(+0.00%)
Jul 20, 2022 2.951 2.998 2.904 2.958 19,041,064 -0.05(-1.58%)
Jul 19, 2022 2.931 3.026 2.917 3.005 16,103,001 +0.08(+2.78%)
Jul 18, 2022 2.985 3.031 2.897 2.924 24,543,244 -0.02(-0.69%)
Jul 15, 2022 2.789 2.951 2.768 2.944 39,461,964 +0.19(+6.88%)
Jul 14, 2022 2.795 2.795 2.721 2.755 28,861,896 -0.17(-5.79%)
Jul 13, 2022 2.863 2.992 2.843 2.924 24,672,842 +0.07(+2.37%)
Jul 12, 2022 2.802 2.927 2.789 2.856 27,531,770 -0.03(-0.94%)
Jul 11, 2022 2.883 2.941 2.877 2.883 20,763,866 -0.12(-3.84%)
Jul 08, 2022 3.046 3.046 2.938 2.998 21,414,588 +0.03(+0.91%)
Jul 07, 2022 2.924 2.998 2.917 2.971 42,954,028 +0.20(+7.07%)
Jul 06, 2022 2.734 2.795 2.667 2.775 27,499,388 +0.03(+0.99%)
Jul 05, 2022 2.748 2.755 2.674 2.748 30,154,692 -0.10(-3.56%)
Jul 01, 2022 2.816 2.873 2.728 2.850 25,068,032 -0.05(-1.86%)
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%)
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.