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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2022 3.740 3.768 3.674 3.674 17,424,550 -0.08(-2.17%)
Aug 30, 2022 3.886 3.894 3.756 3.756 16,626,718 -0.12(-3.15%)
Aug 29, 2022 3.854 3.943 3.837 3.878 12,721,997 +0.02(+0.42%)
Aug 26, 2022 3.976 4.000 3.854 3.862 15,325,358 -0.11(-2.67%)
Aug 25, 2022 3.919 3.968 3.886 3.968 18,041,826 +0.07(+1.67%)
Aug 24, 2022 3.870 3.951 3.854 3.903 20,375,806 -0.06(-1.44%)
Aug 23, 2022 3.748 3.960 3.732 3.960 23,773,886 +0.29(+7.76%)
Aug 22, 2022 3.666 3.715 3.626 3.674 20,452,910 -0.07(-1.96%)
Aug 19, 2022 3.764 3.780 3.687 3.748 22,074,412 -0.08(-2.13%)
Aug 18, 2022 3.927 3.951 3.797 3.829 18,069,254 -0.08(-2.08%)
Aug 17, 2022 3.813 3.943 3.780 3.911 20,693,280 +0.02(+0.63%)
Aug 16, 2022 4.033 4.057 3.805 3.886 25,883,886 -0.16(-3.85%)
Aug 15, 2022 3.978 4.050 3.931 4.042 15,258,262 -0.02(-0.58%)
Aug 12, 2022 4.034 4.105 4.010 4.066 17,906,734 +0.12(+3.01%)
Aug 11, 2022 4.002 4.062 3.939 3.947 18,863,180 -0.05(-1.19%)
Aug 10, 2022 3.994 4.032 3.947 3.994 25,174,450 +0.06(+1.61%)
Aug 09, 2022 3.867 3.931 3.828 3.931 18,723,668 +0.06(+1.43%)
Aug 08, 2022 3.836 3.907 3.812 3.875 21,685,752 +0.06(+1.66%)
Aug 05, 2022 3.677 3.826 3.649 3.812 19,765,558 +0.13(+3.66%)
Aug 04, 2022 3.535 3.725 3.499 3.677 22,684,144 +0.16(+4.50%)
Aug 03, 2022 3.598 3.630 3.483 3.519 18,934,148 -0.17(-4.52%)
Aug 02, 2022 3.622 3.717 3.560 3.685 26,282,476 +0.05(+1.31%)
Aug 01, 2022 3.685 3.701 3.598 3.638 26,285,840 -0.10(-2.75%)
Jul 29, 2022 3.669 3.788 3.669 3.741 21,960,296 +0.02(+0.43%)
Jul 28, 2022 3.725 3.764 3.642 3.725 15,267,365 +0.10(+2.62%)
Jul 27, 2022 3.614 3.653 3.527 3.630 18,815,224 +0.04(+1.10%)
Jul 26, 2022 3.606 3.626 3.519 3.590 13,964,255 +0.00(+0.00%)
Jul 25, 2022 3.535 3.622 3.499 3.590 18,727,800 +0.16(+4.62%)
Jul 22, 2022 3.582 3.630 3.424 3.432 16,853,702 -0.03(-0.92%)
Jul 21, 2022 3.416 3.475 3.355 3.463 20,433,956 +0.00(+0.00%)
Jul 20, 2022 3.455 3.511 3.400 3.463 16,262,524 -0.06(-1.58%)
Jul 19, 2022 3.432 3.542 3.416 3.519 13,753,194 +0.10(+2.78%)
Jul 18, 2022 3.495 3.549 3.392 3.424 20,961,808 -0.02(-0.69%)
Jul 15, 2022 3.265 3.455 3.241 3.447 33,703,536 +0.22(+6.88%)
Jul 14, 2022 3.273 3.273 3.186 3.225 24,650,266 -0.20(-5.79%)
Jul 13, 2022 3.352 3.503 3.329 3.424 21,072,492 +0.08(+2.37%)
Jul 12, 2022 3.281 3.428 3.265 3.344 23,514,236 -0.03(-0.94%)
Jul 11, 2022 3.376 3.443 3.368 3.376 17,733,930 -0.13(-3.84%)
Jul 08, 2022 3.566 3.566 3.439 3.511 18,289,696 +0.03(+0.91%)
Jul 07, 2022 3.424 3.511 3.416 3.479 36,686,024 +0.23(+7.07%)
Jul 06, 2022 3.202 3.273 3.122 3.249 23,486,580 +0.03(+0.99%)
Jul 05, 2022 3.218 3.225 3.130 3.218 25,754,412 -0.12(-3.56%)
Jul 01, 2022 3.297 3.364 3.194 3.336 21,410,016 -0.06(-1.86%)
Jun 30, 2022 3.408 3.469 3.329 3.400 25,270,742 -0.12(-3.38%)
Jun 29, 2022 3.566 3.574 3.479 3.519 16,957,526 -0.01(-0.22%)
Jun 28, 2022 3.622 3.661 3.495 3.527 24,333,400 -0.04(-1.11%)
Jun 27, 2022 3.535 3.638 3.511 3.566 24,012,030 +0.08(+2.27%)
Jun 24, 2022 3.432 3.535 3.364 3.487 26,074,002 +0.13(+4.02%)
Jun 23, 2022 3.566 3.570 3.305 3.352 37,459,560 -0.13(-3.86%)
Jun 22, 2022 3.471 3.550 3.435 3.487 25,099,224 -0.17(-4.56%)
Jun 21, 2022 3.677 3.717 3.622 3.653 22,627,738 +0.02(+0.44%)
Jun 17, 2022 3.717 3.780 3.598 3.638 47,297,096 -0.13(-3.37%)
Jun 16, 2022 3.907 3.939 3.709 3.764 13,863,425 -0.21(-5.19%)
Jun 15, 2022 3.939 4.046 3.892 3.970 33,400,020 +0.07(+1.83%)
Jun 14, 2022 4.002 4.002 3.875 3.899 16,050,506 -0.10(-2.57%)
Jun 13, 2022 4.121 4.145 3.915 4.002 22,722,088 -0.35(-8.01%)
Jun 10, 2022 4.279 4.398 4.228 4.351 23,249,618 -0.08(-1.79%)
Jun 09, 2022 4.581 4.581 4.430 4.430 21,684,182 -0.24(-5.09%)
Jun 08, 2022 4.921 4.929 4.660 4.668 25,650,634 -0.31(-6.21%)
Jun 07, 2022 4.913 4.977 4.862 4.977 16,784,410 -0.01(-0.16%)
Jun 06, 2022 5.056 5.064 4.945 4.985 13,401,026 +0.01(+0.16%)
Jun 03, 2022 4.953 5.024 4.921 4.977 13,669,035 -0.03(-0.63%)
Jun 02, 2022 4.882 5.064 4.869 5.009 17,356,370 +0.21(+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.