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 (%)
Sep 30, 2019 3.060 3.160 3.050 3.150 5,913,211 +0.06(+1.94%)
Sep 27, 2019 3.120 3.145 3.060 3.090 5,663,300 +0.01(+0.32%)
Sep 26, 2019 3.140 3.140 3.080 3.080 11,815,515 -0.01(-0.32%)
Sep 25, 2019 3.020 3.125 2.985 3.090 6,859,503 +0.04(+1.31%)
Sep 24, 2019 3.110 3.110 3.010 3.050 8,472,128 -0.07(-2.24%)
Sep 23, 2019 3.090 3.150 3.083 3.120 8,176,498 +0.02(+0.65%)
Sep 20, 2019 3.150 3.185 3.080 3.100 10,474,100 -0.08(-2.52%)
Sep 19, 2019 3.200 3.220 3.150 3.180 2,647,371 -0.04(-1.24%)
Sep 18, 2019 3.270 3.283 3.160 3.220 6,132,239 -0.07(-2.13%)
Sep 17, 2019 3.180 3.290 3.170 3.290 6,920,945 +0.03(+0.92%)
Sep 16, 2019 3.220 3.280 3.180 3.260 7,889,129 -0.01(-0.31%)
Sep 13, 2019 3.330 3.350 3.235 3.270 5,905,400 -0.04(-1.21%)
Sep 12, 2019 3.280 3.350 3.259 3.310 13,416,139 +0.10(+3.12%)
Sep 11, 2019 3.230 3.250 3.160 3.210 13,791,264 -0.04(-1.23%)
Sep 10, 2019 3.200 3.290 3.180 3.250 7,040,052 +0.09(+2.85%)
Sep 09, 2019 3.040 3.180 3.030 3.160 14,025,316 +0.15(+4.98%)
Sep 06, 2019 3.050 3.080 3.005 3.010 7,327,800 -0.05(-1.63%)
Sep 05, 2019 3.090 3.140 3.040 3.060 7,292,675 +0.02(+0.66%)
Sep 04, 2019 3.050 3.065 2.990 3.040 9,135,138 +0.07(+2.36%)
Sep 03, 2019 3.000 3.000 2.925 2.970 24,134,880 -0.08(-2.62%)
Aug 30, 2019 3.010 3.090 2.990 3.050 13,904,600 +0.08(+2.69%)
Aug 29, 2019 2.860 3.000 2.850 2.970 16,961,608 +0.13(+4.58%)
Aug 28, 2019 2.770 2.850 2.745 2.840 9,715,719 +0.05(+1.79%)
Aug 27, 2019 2.860 2.890 2.730 2.790 14,803,891 -0.06(-2.11%)
Aug 26, 2019 2.910 2.925 2.810 2.850 10,848,441 -0.07(-2.40%)
Aug 23, 2019 3.040 3.120 2.900 2.920 8,449,300 -0.12(-3.95%)
Aug 22, 2019 3.070 3.080 2.990 3.040 10,358,221 -0.03(-0.98%)
Aug 21, 2019 2.990 3.090 2.970 3.070 12,293,791 +0.08(+2.68%)
Aug 20, 2019 2.940 3.060 2.905 2.990 7,874,534 +0.02(+0.67%)
Aug 19, 2019 3.130 3.140 2.920 2.970 6,031,970 -0.14(-4.50%)
Aug 16, 2019 3.060 3.120 3.030 3.110 8,846,300 +0.06(+1.97%)
Aug 15, 2019 3.100 3.100 2.920 3.050 10,371,814 -0.06(-1.93%)
Aug 14, 2019 3.180 3.200 3.080 3.110 8,191,662 -0.19(-5.76%)
Aug 13, 2019 3.170 3.330 3.140 3.300 9,934,165 +0.13(+4.10%)
Aug 12, 2019 3.230 3.230 3.170 3.170 6,724,691 -0.16(-4.80%)
Aug 09, 2019 3.340 3.390 3.280 3.330 7,852,000 -0.04(-1.19%)
Aug 08, 2019 3.300 3.380 3.280 3.370 14,634,833 +0.14(+4.33%)
Aug 07, 2019 3.190 3.230 3.120 3.230 16,628,644 -0.05(-1.52%)
Aug 06, 2019 3.320 3.320 3.200 3.280 11,855,947 +0.00(+0.00%)
Aug 05, 2019 3.320 3.330 3.240 3.280 10,883,915 -0.16(-4.65%)
Aug 02, 2019 3.460 3.480 3.390 3.440 8,234,200 -0.01(-0.29%)
Aug 01, 2019 3.590 3.610 3.430 3.450 14,326,973 -0.11(-3.09%)
Jul 31, 2019 3.700 3.710 3.520 3.560 15,768,678 -0.10(-2.73%)
Jul 30, 2019 3.610 3.690 3.580 3.660 6,182,876 +0.02(+0.55%)
Jul 29, 2019 3.610 3.645 3.580 3.640 3,782,250 +0.04(+1.11%)
Jul 26, 2019 3.600 3.630 3.550 3.600 6,448,800 +0.01(+0.28%)
Jul 25, 2019 3.640 3.640 3.550 3.590 7,271,791 -0.06(-1.64%)
Jul 24, 2019 3.690 3.727 3.640 3.650 2,823,713 -0.06(-1.62%)
Jul 23, 2019 3.740 3.750 3.665 3.710 3,962,784 -0.02(-0.54%)
Jul 22, 2019 3.790 3.810 3.695 3.730 5,311,478 -0.06(-1.58%)
Jul 19, 2019 3.830 3.870 3.760 3.790 4,812,900 -0.04(-1.04%)
Jul 18, 2019 3.840 3.880 3.800 3.830 4,487,200 -0.01(-0.26%)
Jul 17, 2019 3.880 3.900 3.840 3.840 4,722,463 -0.03(-0.78%)
Jul 16, 2019 3.920 4.006 3.865 3.870 12,074,885 -0.07(-1.78%)
Jul 15, 2019 3.920 3.970 3.890 3.940 7,733,734 +0.05(+1.29%)
Jul 12, 2019 3.950 3.960 3.890 3.890 6,464,500 -0.05(-1.27%)
Jul 11, 2019 4.010 4.040 3.885 3.940 11,887,716 -0.11(-2.72%)
Jul 10, 2019 4.060 4.080 4.010 4.050 12,484,928 +0.07(+1.76%)
Jul 09, 2019 3.860 3.990 3.850 3.980 3,559,002 +0.03(+0.76%)
Jul 08, 2019 3.990 4.020 3.950 3.950 4,433,912 -0.03(-0.75%)
Jul 05, 2019 3.940 3.990 3.845 3.980 15,300,200 +0.22(+5.85%)
Jul 03, 2019 3.730 3.800 3.710 3.760 4,752,000 -0.01(-0.27%)
Jul 02, 2019 3.840 3.840 3.730 3.770 9,944,536 -0.11(-2.84%)
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.