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 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.350 3.400 3.345 3.390 3,945,122 +0.00(+0.00%)
Nov 21, 2024 3.300 3.410 3.300 3.390 6,108,488 -0.08(-2.31%)
Nov 20, 2024 3.430 3.500 3.410 3.470 5,662,800 +0.04(+1.17%)
Nov 19, 2024 3.390 3.450 3.370 3.430 8,404,564 -0.01(-0.29%)
Nov 18, 2024 3.420 3.490 3.410 3.440 14,095,118 -0.02(-0.58%)
Nov 15, 2024 3.430 3.490 3.410 3.460 6,092,744 +0.05(+1.47%)
Nov 14, 2024 3.400 3.450 3.390 3.410 5,781,529 +0.02(+0.59%)
Nov 13, 2024 3.350 3.400 3.320 3.390 7,175,076 -0.01(-0.29%)
Nov 12, 2024 3.430 3.450 3.380 3.400 9,370,347 -0.13(-3.68%)
Nov 11, 2024 3.450 3.530 3.430 3.530 9,337,483 -0.04(-1.12%)
Nov 08, 2024 3.470 3.570 3.420 3.570 15,045,882 -0.04(-1.11%)
Nov 07, 2024 3.560 3.620 3.500 3.610 16,152,143 +0.12(+3.44%)
Nov 06, 2024 3.300 3.500 3.280 3.490 36,068,620 +0.39(+12.58%)
Nov 05, 2024 3.120 3.150 3.080 3.100 30,406,520 -0.01(-0.32%)
Nov 04, 2024 3.150 3.160 3.100 3.110 18,390,028 +0.03(+0.97%)
Nov 01, 2024 3.110 3.110 3.070 3.080 6,903,979 -0.04(-1.28%)
Oct 31, 2024 3.160 3.170 3.120 3.120 4,498,659 -0.05(-1.58%)
Oct 30, 2024 3.170 3.200 3.140 3.170 7,841,427 -0.01(-0.31%)
Oct 29, 2024 3.180 3.210 3.160 3.180 7,359,195 +0.00(+0.00%)
Oct 28, 2024 3.170 3.200 3.150 3.180 20,884,372 +0.06(+1.92%)
Oct 25, 2024 3.160 3.190 3.110 3.120 6,441,956 +0.00(+0.00%)
Oct 24, 2024 3.120 3.150 3.100 3.120 6,559,894 -0.01(-0.32%)
Oct 23, 2024 3.150 3.160 3.120 3.130 8,290,823 -0.03(-0.95%)
Oct 22, 2024 3.180 3.180 3.144 3.160 7,941,196 -0.03(-0.94%)
Oct 21, 2024 3.190 3.220 3.180 3.190 7,792,902 -0.01(-0.31%)
Oct 18, 2024 3.250 3.265 3.190 3.200 8,486,266 +0.02(+0.63%)
Oct 17, 2024 3.180 3.200 3.160 3.180 31,480,874 -0.04(-1.24%)
Oct 16, 2024 3.240 3.256 3.200 3.220 9,442,418 +0.00(+0.00%)
Oct 15, 2024 3.260 3.270 3.220 3.220 6,897,014 -0.10(-3.01%)
Oct 14, 2024 3.250 3.330 3.240 3.320 6,133,832 +0.02(+0.61%)
Oct 11, 2024 3.330 3.350 3.235 3.300 15,799,470 -0.14(-4.07%)
Oct 10, 2024 3.450 3.490 3.400 3.440 7,618,933 +0.02(+0.58%)
Oct 09, 2024 3.400 3.470 3.395 3.420 8,278,956 -0.04(-1.16%)
Oct 08, 2024 3.480 3.490 3.430 3.460 13,059,538 -0.11(-3.08%)
Oct 07, 2024 3.480 3.570 3.470 3.570 23,041,988 +0.07(+2.00%)
Oct 04, 2024 3.480 3.530 3.465 3.500 5,371,168 +0.05(+1.45%)
Oct 03, 2024 3.460 3.485 3.412 3.450 7,319,376 -0.09(-2.54%)
Oct 02, 2024 3.570 3.619 3.530 3.540 8,915,613 +0.04(+1.14%)
Oct 01, 2024 3.510 3.530 3.480 3.500 5,783,185 +0.00(+0.00%)
Sep 30, 2024 3.500 3.550 3.490 3.500 7,141,397 +0.02(+0.57%)
Sep 27, 2024 3.470 3.540 3.470 3.480 25,072,574 +0.00(+0.00%)
Sep 26, 2024 3.420 3.500 3.410 3.480 5,932,130 +0.15(+4.50%)
Sep 25, 2024 3.350 3.355 3.310 3.330 3,906,762 -0.04(-1.19%)
Sep 24, 2024 3.310 3.410 3.310 3.370 9,663,068 +0.17(+5.31%)
Sep 23, 2024 3.190 3.220 3.170 3.200 7,221,766 -0.06(-1.84%)
Sep 20, 2024 3.360 3.375 3.240 3.260 15,279,618 -0.16(-4.68%)
Sep 19, 2024 3.450 3.450 3.400 3.420 6,352,325 +0.03(+0.88%)
Sep 18, 2024 3.360 3.450 3.350 3.390 13,950,639 +0.02(+0.59%)
Sep 17, 2024 3.340 3.370 3.320 3.370 6,517,697 +0.02(+0.60%)
Sep 16, 2024 3.380 3.395 3.340 3.350 4,067,938 -0.02(-0.59%)
Sep 13, 2024 3.350 3.410 3.345 3.370 6,608,184 +0.05(+1.51%)
Sep 12, 2024 3.260 3.329 3.250 3.320 7,268,932 +0.02(+0.61%)
Sep 11, 2024 3.330 3.340 3.250 3.300 7,836,967 +0.03(+0.92%)
Sep 10, 2024 3.310 3.310 3.220 3.270 4,602,197 -0.04(-1.21%)
Sep 09, 2024 3.340 3.340 3.285 3.310 3,582,888 +0.05(+1.53%)
Sep 06, 2024 3.300 3.320 3.230 3.260 5,044,305 -0.02(-0.61%)
Sep 05, 2024 3.260 3.310 3.240 3.280 4,563,659 +0.06(+1.86%)
Sep 04, 2024 3.170 3.260 3.170 3.220 5,986,572 +0.09(+2.88%)
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.