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 (%)
Sep 28, 2018 2.784 2.836 2.751 2.764 16,049,144 -0.06(-2.09%)
Sep 27, 2018 2.817 2.830 2.748 2.823 19,762,870 +0.05(+1.90%)
Sep 26, 2018 2.843 2.853 2.757 2.771 16,169,234 -0.03(-1.17%)
Sep 25, 2018 2.613 2.817 2.613 2.803 18,984,620 +0.15(+5.69%)
Sep 24, 2018 2.757 2.784 2.652 2.652 10,689,719 -0.11(-4.04%)
Sep 21, 2018 2.731 2.790 2.721 2.764 13,377,257 +0.04(+1.45%)
Sep 20, 2018 2.725 2.731 2.666 2.725 12,045,555 +0.07(+2.47%)
Sep 19, 2018 2.666 2.738 2.646 2.659 17,697,492 +0.00(+0.00%)
Sep 18, 2018 2.495 2.659 2.495 2.659 22,379,968 +0.16(+6.58%)
Sep 17, 2018 2.429 2.521 2.429 2.495 11,012,611 +0.09(+3.54%)
Sep 14, 2018 2.423 2.436 2.364 2.409 5,600,118 +0.02(+0.82%)
Sep 13, 2018 2.409 2.449 2.383 2.390 19,897,512 -0.04(-1.62%)
Sep 12, 2018 2.436 2.452 2.390 2.429 10,274,042 +0.04(+1.65%)
Sep 11, 2018 2.396 2.423 2.357 2.390 23,216,076 -0.10(-3.96%)
Sep 10, 2018 2.554 2.567 2.478 2.488 11,466,622 -0.07(-2.82%)
Sep 07, 2018 2.547 2.593 2.475 2.561 10,966,131 +0.05(+1.83%)
Sep 06, 2018 2.469 2.525 2.449 2.515 13,634,073 +0.07(+2.96%)
Sep 05, 2018 2.416 2.475 2.393 2.442 12,558,018 +0.01(+0.27%)
Sep 04, 2018 2.455 2.478 2.416 2.436 13,354,762 -0.12(-4.87%)
Aug 31, 2018 2.561 2.561 2.561 0 +0.07(+2.63%)
Aug 30, 2018 2.580 2.587 2.471 2.495 10,018,718 -0.09(-3.31%)
Aug 29, 2018 2.567 2.626 2.547 2.580 10,897,248 +0.01(+0.25%)
Aug 28, 2018 2.554 2.574 2.501 2.574 14,151,024 +0.00(+0.00%)
Aug 27, 2018 2.534 2.593 2.534 2.574 9,388,674 +0.05(+1.82%)
Aug 24, 2018 2.561 2.567 2.495 2.528 7,430,472 +0.05(+1.85%)
Aug 23, 2018 2.613 2.636 2.475 2.482 10,033,037 -0.12(-4.69%)
Aug 22, 2018 2.526 2.604 2.506 2.604 10,646,019 +0.05(+2.04%)
Aug 21, 2018 2.617 2.656 2.539 2.552 14,093,057 -0.09(-3.45%)
Aug 20, 2018 2.604 2.661 2.578 2.643 9,936,417 +0.07(+2.53%)
Aug 17, 2018 2.526 2.597 2.487 2.578 15,231,191 +0.03(+1.02%)
Aug 16, 2018 2.630 2.633 2.542 2.552 10,983,437 -0.02(-0.76%)
Aug 15, 2018 2.636 2.654 2.565 2.571 12,839,439 -0.13(-4.82%)
Aug 14, 2018 2.669 2.702 2.640 2.702 11,464,401 +0.08(+3.23%)
Aug 13, 2018 2.669 2.695 2.555 2.617 13,170,405 -0.07(-2.66%)
Aug 10, 2018 2.715 2.718 2.630 2.689 21,000,552 -0.14(-4.84%)
Aug 09, 2018 2.942 2.949 2.808 2.825 12,787,365 -0.14(-4.82%)
Aug 08, 2018 3.007 3.011 2.890 2.968 24,249,208 +0.11(+3.87%)
Aug 07, 2018 2.968 2.972 2.845 2.858 14,259,818 -0.07(-2.23%)
Aug 06, 2018 2.955 2.975 2.910 2.923 6,518,282 -0.04(-1.32%)
Aug 03, 2018 2.903 2.988 2.864 2.962 9,146,303 +0.09(+3.17%)
Aug 02, 2018 2.773 2.894 2.760 2.871 14,967,649 +0.06(+2.08%)
Aug 01, 2018 2.845 2.903 2.812 2.812 21,695,434 -0.05(-1.82%)
Jul 31, 2018 2.923 2.955 2.838 2.864 12,920,985 -0.08(-2.65%)
Jul 30, 2018 2.949 2.962 2.910 2.942 6,721,517 +0.03(+1.12%)
Jul 27, 2018 2.851 2.929 2.841 2.910 11,860,854 +0.10(+3.71%)
Jul 26, 2018 2.871 2.871 2.786 2.806 12,210,373 -0.09(-3.15%)
Jul 25, 2018 2.897 2.926 2.841 2.897 13,767,223 +0.01(+0.23%)
Jul 24, 2018 2.910 2.929 2.858 2.890 14,639,190 +0.10(+3.74%)
Jul 23, 2018 2.773 2.806 2.760 2.786 10,174,000 +0.04(+1.42%)
Jul 20, 2018 2.760 2.799 2.734 2.747 16,941,602 +0.08(+3.18%)
Jul 19, 2018 2.649 2.669 2.588 2.662 11,029,737 -0.07(-2.62%)
Jul 18, 2018 2.734 2.773 2.682 2.734 11,739,130 +0.03(+1.20%)
Jul 17, 2018 2.630 2.747 2.617 2.702 13,506,927 +0.08(+3.23%)
Jul 16, 2018 2.584 2.626 2.539 2.617 11,751,909 +0.01(+0.50%)
Jul 13, 2018 2.604 2.640 2.568 2.604 4,881,759 +0.00(+0.00%)
Jul 12, 2018 2.519 2.623 2.500 2.604 12,743,157 +0.11(+4.44%)
Jul 11, 2018 2.539 2.558 2.461 2.493 15,483,543 -0.10(-3.77%)
Jul 10, 2018 2.630 2.640 2.555 2.591 20,074,932 -0.01(-0.50%)
Jul 09, 2018 2.584 2.643 2.558 2.604 10,969,293 +0.04(+1.52%)
Jul 06, 2018 2.461 2.610 2.448 2.565 29,497,876 +0.08(+3.41%)
Jul 05, 2018 2.474 2.519 2.396 2.480 32,356,420 +0.14(+6.13%)
Jul 03, 2018 2.337 2.337 2.337 0 +0.05(+1.99%)
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.