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

Gerdau S.A. ADR (NY: GGB )

3.160 -0.120 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019 2.748 2.761 2.669 2.682 13,756,730 -0.09(-3.11%)
Feb 27, 2019 2.735 2.768 2.722 2.768 15,400,380 +0.02(+0.72%)
Feb 26, 2019 2.722 2.755 2.715 2.748 12,112,453 +0.03(+0.97%)
Feb 25, 2019 2.708 2.748 2.695 2.722 15,531,131 +0.04(+1.48%)
Feb 22, 2019 2.708 2.715 2.649 2.682 15,717,151 +0.01(+0.50%)
Feb 21, 2019 2.702 2.735 2.649 2.669 40,529,868 -0.15(-5.40%)
Feb 20, 2019 2.761 2.834 2.755 2.821 22,881,308 +0.05(+1.67%)
Feb 19, 2019 2.748 2.821 2.748 2.775 12,393,471 -0.02(-0.71%)
Feb 15, 2019 2.801 2.828 2.761 2.794 17,809,932 -0.03(-0.94%)
Feb 14, 2019 2.722 2.847 2.702 2.821 31,677,872 +0.07(+2.40%)
Feb 13, 2019 2.775 2.814 2.741 2.755 20,757,044 -0.02(-0.72%)
Feb 12, 2019 2.741 2.794 2.735 2.775 14,322,351 +0.05(+1.95%)
Feb 11, 2019 2.695 2.741 2.655 2.722 21,038,228 +0.03(+0.98%)
Feb 08, 2019 2.675 2.722 2.649 2.695 12,225,659 -0.01(-0.25%)
Feb 07, 2019 2.775 2.788 2.682 2.702 13,159,882 -0.04(-1.45%)
Feb 06, 2019 2.794 2.828 2.728 2.741 14,934,628 -0.13(-4.61%)
Feb 05, 2019 2.874 2.907 2.854 2.874 10,435,943 +0.02(+0.70%)
Feb 04, 2019 2.814 2.887 2.794 2.854 7,898,386 +0.00(+0.00%)
Feb 01, 2019 2.861 2.890 2.830 2.854 9,143,118 -0.01(-0.46%)
Jan 31, 2019 2.887 2.894 2.821 2.867 14,131,712 -0.01(-0.46%)
Jan 30, 2019 2.867 2.900 2.821 2.880 19,796,792 +0.11(+3.82%)
Jan 29, 2019 2.781 2.808 2.755 2.775 10,947,990 +0.04(+1.45%)
Jan 28, 2019 2.781 2.808 2.728 2.735 14,712,403 -0.11(-3.95%)
Jan 25, 2019 2.834 2.861 2.801 2.847 12,551,703 +0.05(+1.90%)
Jan 24, 2019 2.755 2.828 2.741 2.794 26,384,726 +0.02(+0.72%)
Jan 23, 2019 2.682 2.775 2.662 2.775 16,803,228 +0.12(+4.49%)
Jan 22, 2019 2.695 2.715 2.649 2.655 12,236,672 -0.05(-1.96%)
Jan 18, 2019 2.695 2.728 2.659 2.708 18,117,100 +0.05(+1.74%)
Jan 17, 2019 2.602 2.682 2.589 2.662 26,718,338 +0.02(+0.75%)
Jan 16, 2019 2.635 2.675 2.622 2.642 13,762,714 +0.00(+0.00%)
Jan 15, 2019 2.702 2.722 2.616 2.642 18,817,140 -0.05(-1.97%)
Jan 14, 2019 2.655 2.725 2.642 2.695 12,412,812 -0.05(-1.69%)
Jan 11, 2019 2.662 2.755 2.649 2.741 27,490,818 -0.03(-0.96%)
Jan 10, 2019 2.814 2.821 2.748 2.768 13,690,714 -0.07(-2.56%)
Jan 09, 2019 2.828 2.854 2.808 2.841 12,873,418 +0.08(+2.88%)
Jan 08, 2019 2.755 2.784 2.712 2.761 14,291,668 +0.03(+1.21%)
Jan 07, 2019 2.748 2.788 2.708 2.728 15,588,229 -0.01(-0.24%)
Jan 04, 2019 2.675 2.761 2.662 2.735 14,557,498 +0.12(+4.56%)
Jan 03, 2019 2.702 2.708 2.583 2.616 14,861,488 -0.03(-1.00%)
Jan 02, 2019 2.543 2.662 2.530 2.642 20,211,704 +0.15(+6.12%)
Dec 31, 2018 2.483 2.503 2.427 2.490 6,389,793 +0.01(+0.53%)
Dec 28, 2018 2.477 2.523 2.457 2.477 6,287,253 +0.01(+0.27%)
Dec 27, 2018 2.457 2.470 2.390 2.470 20,918,670 -0.07(-2.61%)
Dec 26, 2018 2.424 2.536 2.417 2.536 9,479,644 +0.09(+3.79%)
Dec 24, 2018 2.443 2.483 2.424 2.443 6,172,330 -0.01(-0.54%)
Dec 21, 2018 2.530 2.556 2.437 2.457 15,003,298 -0.04(-1.59%)
Dec 20, 2018 2.563 2.599 2.457 2.496 31,494,800 -0.02(-0.79%)
Dec 19, 2018 2.602 2.662 2.503 2.516 21,146,592 -0.05(-2.06%)
Dec 18, 2018 2.583 2.609 2.563 2.569 14,704,058 +0.05(+1.84%)
Dec 17, 2018 2.569 2.612 2.516 2.523 17,194,932 -0.01(-0.52%)
Dec 14, 2018 2.569 2.609 2.516 2.536 18,248,482 -0.07(-2.54%)
Dec 13, 2018 2.629 2.635 2.563 2.602 12,955,776 -0.03(-1.01%)
Dec 12, 2018 2.669 2.695 2.622 2.629 23,032,422 +0.03(+1.02%)
Dec 11, 2018 2.642 2.649 2.556 2.602 13,707,056 +0.03(+1.29%)
Dec 10, 2018 2.596 2.635 2.549 2.569 28,322,748 -0.08(-3.00%)
Dec 07, 2018 2.728 2.775 2.635 2.649 20,327,672 -0.04(-1.48%)
Dec 06, 2018 2.635 2.702 2.596 2.688 17,075,738 +0.00(+0.00%)
Dec 04, 2018 2.781 2.794 2.682 2.688 18,069,982 -0.09(-3.33%)
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.