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 (%)
Jan 31, 2020 3.168 3.192 3.134 3.161 14,038,542 -0.11(-3.51%)
Jan 30, 2020 3.114 3.276 3.087 3.276 28,850,418 +0.06(+1.89%)
Jan 29, 2020 3.195 3.236 3.168 3.215 15,901,880 -0.04(-1.24%)
Jan 28, 2020 3.256 3.276 3.202 3.256 11,507,524 +0.05(+1.69%)
Jan 27, 2020 3.249 3.303 3.188 3.202 32,429,370 -0.29(-8.32%)
Jan 24, 2020 3.600 3.609 3.452 3.492 19,419,818 -0.09(-2.64%)
Jan 23, 2020 3.472 3.594 3.459 3.587 16,801,808 +0.08(+2.31%)
Jan 22, 2020 3.499 3.546 3.438 3.506 16,849,692 +0.01(+0.39%)
Jan 21, 2020 3.526 3.540 3.438 3.492 24,141,482 +0.02(+0.58%)
Jan 17, 2020 3.418 3.492 3.398 3.472 20,248,846 +0.07(+2.19%)
Jan 16, 2020 3.391 3.411 3.337 3.398 28,240,532 +0.01(+0.40%)
Jan 15, 2020 3.479 3.479 3.357 3.384 13,625,124 -0.08(-2.34%)
Jan 14, 2020 3.533 3.553 3.452 3.465 16,047,722 -0.07(-2.10%)
Jan 13, 2020 3.459 3.560 3.452 3.540 13,580,780 +0.11(+3.35%)
Jan 10, 2020 3.418 3.492 3.401 3.425 21,878,920 +0.05(+1.60%)
Jan 09, 2020 3.384 3.415 3.337 3.371 8,847,333 -0.05(-1.38%)
Jan 08, 2020 3.384 3.465 3.384 3.418 9,268,396 +0.02(+0.60%)
Jan 07, 2020 3.323 3.425 3.303 3.398 16,424,203 +0.05(+1.41%)
Jan 06, 2020 3.310 3.371 3.269 3.350 20,550,426 +0.00(+0.00%)
Jan 03, 2020 3.371 3.408 3.303 3.350 24,554,606 -0.09(-2.55%)
Jan 02, 2020 3.431 3.459 3.391 3.438 14,304,722 +0.13(+3.88%)
Dec 31, 2019 3.296 3.317 3.269 3.310 3,295,383 -0.01(-0.20%)
Dec 30, 2019 3.323 3.357 3.283 3.317 10,635,112 +0.06(+1.87%)
Dec 27, 2019 3.283 3.307 3.242 3.256 13,213,512 -0.01(-0.21%)
Dec 26, 2019 3.209 3.263 3.209 3.263 8,175,706 +0.08(+2.55%)
Dec 24, 2019 3.161 3.198 3.161 3.182 1,677,003 +0.01(+0.21%)
Dec 23, 2019 3.155 3.188 3.121 3.175 7,339,551 +0.06(+1.95%)
Dec 20, 2019 3.128 3.141 3.094 3.114 17,732,748 +0.11(+3.60%)
Dec 19, 2019 2.979 3.053 2.972 3.006 22,537,378 +0.07(+2.30%)
Dec 18, 2019 2.972 3.006 2.925 2.938 13,183,819 -0.03(-1.14%)
Dec 17, 2019 2.972 3.033 2.959 2.972 9,649,915 -0.01(-0.45%)
Dec 16, 2019 3.053 3.060 2.979 2.986 11,133,636 -0.01(-0.23%)
Dec 13, 2019 2.938 3.006 2.932 2.992 20,363,872 +0.06(+2.07%)
Dec 12, 2019 2.864 2.945 2.857 2.932 9,443,921 +0.07(+2.36%)
Dec 11, 2019 2.871 2.898 2.851 2.864 10,437,955 +0.01(+0.47%)
Dec 10, 2019 2.830 2.884 2.797 2.851 19,889,770 +0.06(+2.18%)
Dec 09, 2019 2.837 2.857 2.783 2.790 18,710,108 -0.03(-1.20%)
Dec 06, 2019 2.770 2.878 2.763 2.824 16,207,633 +0.07(+2.45%)
Dec 05, 2019 2.742 2.776 2.709 2.756 12,409,665 +0.01(+0.25%)
Dec 04, 2019 2.736 2.783 2.722 2.749 10,474,981 +0.03(+0.99%)
Dec 03, 2019 2.736 2.756 2.702 2.722 13,267,521 -0.03(-0.98%)
Dec 02, 2019 2.695 2.770 2.688 2.749 10,602,075 +0.07(+2.52%)
Nov 29, 2019 2.709 2.715 2.665 2.682 7,256,950 -0.06(-2.22%)
Nov 27, 2019 2.682 2.763 2.682 2.742 17,981,752 +0.05(+1.75%)
Nov 26, 2019 2.661 2.729 2.648 2.695 17,247,304 +0.04(+1.53%)
Nov 25, 2019 2.682 2.756 2.655 2.655 24,757,714 -0.01(-0.51%)
Nov 22, 2019 2.621 2.692 2.621 2.668 31,033,602 +0.04(+1.54%)
Nov 21, 2019 2.466 2.634 2.466 2.628 64,900,292 +0.20(+8.06%)
Nov 20, 2019 2.391 2.452 2.391 2.432 11,271,681 -0.01(-0.28%)
Nov 19, 2019 2.425 2.439 2.378 2.439 10,033,212 +0.03(+1.12%)
Nov 18, 2019 2.459 2.459 2.384 2.412 12,930,300 -0.07(-2.99%)
Nov 15, 2019 2.493 2.512 2.459 2.486 4,727,084 +0.03(+1.38%)
Nov 14, 2019 2.432 2.472 2.391 2.452 10,379,864 +0.01(+0.28%)
Nov 13, 2019 2.425 2.459 2.412 2.445 9,277,319 -0.01(-0.55%)
Nov 12, 2019 2.432 2.472 2.405 2.459 11,807,709 +0.01(+0.54%)
Nov 11, 2019 2.412 2.473 2.405 2.446 15,541,629 +0.01(+0.55%)
Nov 08, 2019 2.452 2.506 2.405 2.432 18,815,374 -0.05(-2.17%)
Nov 07, 2019 2.459 2.520 2.446 2.486 16,454,790 +0.09(+3.94%)
Nov 06, 2019 2.412 2.446 2.378 2.392 18,185,168 -0.07(-3.01%)
Nov 05, 2019 2.425 2.486 2.425 2.466 14,488,333 +0.07(+3.10%)
Nov 04, 2019 2.398 2.439 2.392 2.392 26,100,012 +0.07(+2.90%)
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.