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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 2.300 2.307 2.253 2.260 8,322,501 -0.08(-3.47%)
Jul 30, 2020 2.328 2.358 2.280 2.341 4,333,147 -0.01(-0.58%)
Jul 29, 2020 2.368 2.395 2.341 2.355 7,010,298 +0.03(+1.16%)
Jul 28, 2020 2.314 2.354 2.297 2.328 6,876,502 -0.03(-1.43%)
Jul 27, 2020 2.267 2.368 2.260 2.361 23,780,288 +0.12(+5.44%)
Jul 24, 2020 2.104 2.246 2.084 2.240 12,739,294 +0.10(+4.75%)
Jul 23, 2020 2.212 2.226 2.118 2.138 9,569,901 -0.09(-4.24%)
Jul 22, 2020 2.131 2.233 2.111 2.233 11,160,862 +0.14(+6.45%)
Jul 21, 2020 2.097 2.118 2.070 2.097 5,585,087 +0.02(+0.98%)
Jul 20, 2020 2.064 2.091 2.050 2.077 4,373,441 +0.02(+0.99%)
Jul 17, 2020 2.091 2.094 2.050 2.057 3,330,182 -0.01(-0.33%)
Jul 16, 2020 2.077 2.091 2.043 2.064 3,883,882 -0.03(-1.61%)
Jul 15, 2020 2.145 2.152 2.067 2.097 7,665,957 -0.03(-1.27%)
Jul 14, 2020 2.030 2.145 2.003 2.125 18,407,660 +0.08(+3.97%)
Jul 13, 2020 2.138 2.165 2.037 2.043 7,236,635 -0.03(-1.31%)
Jul 10, 2020 2.030 2.084 2.023 2.070 23,433,952 +0.02(+0.99%)
Jul 09, 2020 2.057 2.070 1.989 2.050 17,270,574 +0.01(+0.33%)
Jul 08, 2020 2.037 2.060 2.003 2.043 18,633,006 +0.05(+2.72%)
Jul 07, 2020 2.057 2.057 1.976 1.989 13,868,763 -0.07(-3.61%)
Jul 06, 2020 2.077 2.091 2.033 2.064 8,153,299 +0.06(+3.04%)
Jul 02, 2020 2.016 2.060 1.989 2.003 9,205,889 +0.03(+1.72%)
Jul 01, 2020 2.010 2.033 1.935 1.969 13,459,633 -0.03(-1.69%)
Jun 30, 2020 1.935 2.023 1.915 2.003 8,189,623 +0.05(+2.78%)
Jun 29, 2020 1.922 1.969 1.884 1.949 8,333,506 +0.07(+3.97%)
Jun 26, 2020 1.955 1.982 1.861 1.874 12,956,114 -0.14(-7.05%)
Jun 25, 2020 2.016 2.037 1.935 2.016 9,205,727 +0.00(+0.00%)
Jun 24, 2020 2.016 2.067 1.949 2.016 30,617,398 -0.03(-1.65%)
Jun 23, 2020 2.030 2.145 2.024 2.050 24,434,758 +0.10(+5.21%)
Jun 22, 2020 1.969 2.023 1.935 1.949 9,004,835 -0.01(-0.35%)
Jun 19, 2020 1.982 2.083 1.935 1.955 19,924,194 +0.03(+1.40%)
Jun 18, 2020 1.861 1.935 1.827 1.928 13,653,825 +0.01(+0.71%)
Jun 17, 2020 1.908 1.955 1.881 1.915 9,776,957 -0.04(-2.08%)
Jun 16, 2020 1.922 1.962 1.854 1.955 25,606,988 +0.15(+8.24%)
Jun 15, 2020 1.732 1.837 1.719 1.807 9,877,335 -0.05(-2.91%)
Jun 12, 2020 1.874 1.918 1.800 1.861 11,760,428 +0.11(+6.18%)
Jun 11, 2020 1.942 1.942 1.739 1.752 9,993,327 -0.22(-11.30%)
Jun 10, 2020 2.077 2.087 1.969 1.976 17,562,628 -0.12(-5.50%)
Jun 09, 2020 2.070 2.103 2.047 2.091 15,245,580 -0.09(-4.04%)
Jun 08, 2020 2.104 2.185 2.097 2.179 21,117,828 +0.08(+3.87%)
Jun 05, 2020 2.165 2.192 2.070 2.097 17,037,110 +0.05(+2.31%)
Jun 04, 2020 2.050 2.091 1.996 2.050 13,790,669 -0.01(-0.33%)
Jun 03, 2020 1.935 2.097 1.905 2.057 65,727,460 +0.20(+10.55%)
Jun 02, 2020 1.779 1.888 1.779 1.861 11,582,421 +0.16(+9.13%)
Jun 01, 2020 1.705 1.732 1.681 1.705 7,436,148 +0.01(+0.80%)
May 29, 2020 1.685 1.719 1.617 1.692 11,597,703 -0.01(-0.79%)
May 28, 2020 1.725 1.739 1.637 1.705 14,901,949 -0.01(-0.79%)
May 27, 2020 1.590 1.719 1.576 1.719 14,184,919 +0.20(+13.39%)
May 26, 2020 1.604 1.616 1.502 1.516 14,245,934 +0.09(+6.67%)
May 22, 2020 1.441 1.441 1.388 1.421 6,819,544 -0.03(-1.87%)
May 21, 2020 1.448 1.502 1.407 1.448 10,952,108 +0.03(+1.90%)
May 20, 2020 1.441 1.482 1.421 1.421 11,520,171 +0.01(+0.96%)
May 19, 2020 1.428 1.461 1.390 1.407 8,603,914 -0.01(-0.95%)
May 18, 2020 1.367 1.434 1.360 1.421 15,861,878 +0.14(+10.53%)
May 15, 2020 1.346 1.373 1.272 1.286 11,191,850 -0.09(-6.40%)
May 14, 2020 1.265 1.380 1.242 1.373 28,709,016 +0.05(+3.57%)
May 13, 2020 1.414 1.414 1.309 1.326 9,863,115 -0.07(-5.31%)
May 12, 2020 1.489 1.509 1.394 1.401 11,486,983 -0.05(-3.72%)
May 11, 2020 1.502 1.519 1.448 1.455 12,493,358 -0.09(-6.11%)
May 08, 2020 1.502 1.566 1.485 1.549 37,223,348 +0.10(+7.01%)
May 07, 2020 1.401 1.475 1.394 1.448 15,806,847 +0.07(+4.90%)
May 06, 2020 1.380 1.428 1.319 1.380 9,391,684 -0.02(-1.45%)
May 05, 2020 1.448 1.478 1.387 1.401 10,639,167 -0.02(-1.43%)
May 04, 2020 1.367 1.421 1.346 1.421 7,048,084 +0.03(+1.94%)
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.