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 (%)
Sep 30, 2019 2.062 2.129 2.055 2.123 8,775,122 +0.04(+1.94%)
Sep 27, 2019 2.102 2.119 2.062 2.082 8,404,257 +0.01(+0.32%)
Sep 26, 2019 2.116 2.116 2.075 2.075 17,534,058 -0.01(-0.32%)
Sep 25, 2019 2.035 2.106 2.011 2.082 10,179,406 +0.03(+1.31%)
Sep 24, 2019 2.096 2.096 2.028 2.055 12,572,519 -0.05(-2.24%)
Sep 23, 2019 2.082 2.123 2.078 2.102 12,133,808 +0.01(+0.65%)
Sep 20, 2019 2.123 2.146 2.075 2.089 15,543,417 -0.05(-2.52%)
Sep 19, 2019 2.156 2.170 2.123 2.143 3,928,661 -0.03(-1.24%)
Sep 18, 2019 2.204 2.212 2.129 2.170 9,100,156 -0.05(-2.13%)
Sep 17, 2019 2.143 2.217 2.136 2.217 10,270,585 +0.02(+0.92%)
Sep 16, 2019 2.170 2.210 2.143 2.197 11,707,356 -0.01(-0.31%)
Sep 13, 2019 2.244 2.257 2.180 2.204 8,763,530 -0.03(-1.21%)
Sep 12, 2019 2.210 2.257 2.196 2.230 19,909,362 +0.07(+3.12%)
Sep 11, 2019 2.177 2.190 2.129 2.163 20,466,042 -0.03(-1.23%)
Sep 10, 2019 2.156 2.217 2.143 2.190 10,447,338 +0.06(+2.85%)
Sep 09, 2019 2.049 2.143 2.042 2.129 20,813,372 +0.10(+4.98%)
Sep 06, 2019 2.055 2.075 2.025 2.028 10,874,352 -0.03(-1.63%)
Sep 05, 2019 2.082 2.116 2.049 2.062 10,822,227 +0.01(+0.66%)
Sep 04, 2019 2.055 2.065 2.015 2.049 13,556,416 +0.05(+2.36%)
Sep 03, 2019 2.022 2.022 1.971 2.001 35,815,820 -0.05(-2.62%)
Aug 30, 2019 2.028 2.082 2.015 2.055 20,634,230 +0.05(+2.69%)
Aug 29, 2019 1.927 2.022 1.921 2.001 25,170,788 +0.09(+4.58%)
Aug 28, 2019 1.867 1.921 1.850 1.914 14,417,990 +0.03(+1.79%)
Aug 27, 2019 1.927 1.947 1.840 1.880 21,968,766 -0.04(-2.11%)
Aug 26, 2019 1.961 1.971 1.894 1.921 16,098,934 -0.05(-2.40%)
Aug 23, 2019 2.049 2.102 1.954 1.968 12,538,642 -0.08(-3.95%)
Aug 22, 2019 2.069 2.075 2.015 2.049 15,371,454 -0.02(-0.98%)
Aug 21, 2019 2.015 2.082 2.001 2.069 18,243,812 +0.05(+2.68%)
Aug 20, 2019 1.981 2.062 1.958 2.015 11,685,697 +0.01(+0.67%)
Aug 19, 2019 2.109 2.116 1.968 2.001 8,951,358 -0.08(-3.98%)
Aug 16, 2019 2.051 2.091 2.031 2.084 13,199,141 +0.04(+1.97%)
Aug 15, 2019 2.078 2.078 1.957 2.044 15,475,287 -0.04(-1.93%)
Aug 14, 2019 2.131 2.145 2.064 2.084 12,222,387 -0.13(-5.76%)
Aug 13, 2019 2.125 2.232 2.104 2.212 14,822,292 +0.09(+4.10%)
Aug 12, 2019 2.165 2.165 2.125 2.125 10,033,590 -0.11(-4.81%)
Aug 09, 2019 2.239 2.272 2.198 2.232 11,715,593 -0.03(-1.19%)
Aug 08, 2019 2.212 2.265 2.198 2.259 21,835,934 +0.09(+4.33%)
Aug 07, 2019 2.138 2.165 2.091 2.165 24,810,804 -0.03(-1.52%)
Aug 06, 2019 2.225 2.225 2.145 2.198 17,689,690 +0.00(+0.00%)
Aug 05, 2019 2.225 2.232 2.172 2.198 16,239,369 -0.11(-4.65%)
Aug 02, 2019 2.319 2.332 2.272 2.306 12,285,856 -0.01(-0.29%)
Aug 01, 2019 2.406 2.419 2.299 2.312 21,376,590 -0.07(-3.09%)
Jul 31, 2019 2.480 2.487 2.359 2.386 23,527,690 -0.07(-2.73%)
Jul 30, 2019 2.419 2.473 2.399 2.453 9,225,173 +0.01(+0.55%)
Jul 29, 2019 2.419 2.443 2.399 2.440 5,643,314 +0.03(+1.11%)
Jul 26, 2019 2.413 2.433 2.379 2.413 9,621,946 +0.01(+0.28%)
Jul 25, 2019 2.440 2.440 2.379 2.406 10,849,891 -0.04(-1.64%)
Jul 24, 2019 2.473 2.498 2.440 2.446 4,213,127 -0.04(-1.62%)
Jul 23, 2019 2.507 2.513 2.456 2.487 5,912,680 -0.01(-0.54%)
Jul 22, 2019 2.540 2.554 2.476 2.500 7,925,002 -0.04(-1.58%)
Jul 19, 2019 2.567 2.594 2.520 2.540 7,181,097 -0.03(-1.04%)
Jul 18, 2019 2.574 2.600 2.547 2.567 6,695,136 -0.01(-0.26%)
Jul 17, 2019 2.600 2.614 2.574 2.574 7,046,161 -0.02(-0.77%)
Jul 16, 2019 2.627 2.685 2.590 2.594 18,016,358 -0.05(-1.78%)
Jul 15, 2019 2.627 2.661 2.607 2.641 11,539,134 +0.03(+1.29%)
Jul 12, 2019 2.647 2.654 2.607 2.607 9,645,371 -0.03(-1.27%)
Jul 11, 2019 2.688 2.708 2.604 2.641 17,737,092 -0.07(-2.72%)
Jul 10, 2019 2.721 2.734 2.688 2.714 18,628,164 +0.05(+1.76%)
Jul 09, 2019 2.587 2.674 2.580 2.667 5,310,216 +0.02(+0.76%)
Jul 08, 2019 2.674 2.694 2.647 2.647 6,615,628 -0.02(-0.75%)
Jul 05, 2019 2.641 2.674 2.577 2.667 22,828,696 +0.15(+5.85%)
Jul 03, 2019 2.500 2.547 2.487 2.520 7,090,231 -0.01(-0.27%)
Jul 02, 2019 2.574 2.574 2.500 2.527 14,837,766 -0.07(-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.