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 (%)
Mar 31, 2020 1.306 1.387 1.279 1.292 54,035,064 +0.03(+2.14%)
Mar 30, 2020 1.340 1.353 1.259 1.265 15,415,986 -0.09(-6.50%)
Mar 27, 2020 1.380 1.428 1.336 1.353 15,891,899 -0.14(-9.09%)
Mar 26, 2020 1.522 1.549 1.397 1.489 22,702,516 +0.07(+4.76%)
Mar 25, 2020 1.333 1.462 1.265 1.421 28,789,720 +0.12(+9.37%)
Mar 24, 2020 1.245 1.313 1.225 1.299 15,872,479 +0.14(+11.63%)
Mar 23, 2020 1.184 1.208 1.116 1.164 17,192,498 -0.08(-6.52%)
Mar 20, 2020 1.374 1.394 1.194 1.245 14,403,193 -0.06(-4.66%)
Mar 19, 2020 1.171 1.380 1.137 1.306 15,693,288 +0.08(+6.63%)
Mar 18, 2020 1.292 1.374 1.164 1.225 10,987,028 -0.27(-18.10%)
Mar 17, 2020 1.468 1.549 1.367 1.495 11,706,253 +0.04(+2.79%)
Mar 16, 2020 1.319 1.563 1.265 1.455 11,031,692 -0.30(-16.99%)
Mar 13, 2020 1.766 1.773 1.478 1.752 12,966,361 +0.24(+15.62%)
Mar 12, 2020 1.536 1.587 1.231 1.516 23,834,630 -0.32(-17.65%)
Mar 11, 2020 1.983 2.030 1.705 1.840 25,841,174 -0.22(-10.53%)
Mar 10, 2020 2.057 2.084 1.901 2.057 18,626,866 +0.15(+7.80%)
Mar 09, 2020 2.084 2.179 1.901 1.908 17,590,462 -0.43(-18.50%)
Mar 06, 2020 2.341 2.414 2.287 2.341 16,107,823 -0.19(-7.49%)
Mar 05, 2020 2.605 2.625 2.443 2.531 21,337,426 -0.18(-6.73%)
Mar 04, 2020 2.693 2.740 2.605 2.713 18,261,516 +0.12(+4.43%)
Mar 03, 2020 2.646 2.720 2.531 2.598 26,311,440 -0.01(-0.26%)
Mar 02, 2020 2.585 2.642 2.517 2.605 23,304,016 +0.08(+3.11%)
Feb 28, 2020 2.466 2.540 2.425 2.526 39,781,728 +0.00(+0.00%)
Feb 27, 2020 2.533 2.675 2.516 2.526 18,560,458 -0.07(-2.86%)
Feb 26, 2020 2.736 2.803 2.587 2.601 25,965,100 -0.11(-3.99%)
Feb 25, 2020 2.871 2.878 2.695 2.709 23,407,156 -0.15(-5.20%)
Feb 24, 2020 2.783 2.871 2.756 2.857 11,762,743 -0.10(-3.42%)
Feb 21, 2020 2.918 3.006 2.891 2.959 14,291,240 -0.05(-1.57%)
Feb 20, 2020 3.087 3.101 2.986 3.006 14,332,011 -0.18(-5.52%)
Feb 19, 2020 3.094 3.215 3.094 3.182 22,780,328 +0.03(+0.86%)
Feb 18, 2020 3.148 3.188 3.107 3.155 13,121,526 -0.07(-2.10%)
Feb 14, 2020 3.263 3.263 3.161 3.222 8,207,323 -0.05(-1.45%)
Feb 13, 2020 3.249 3.317 3.215 3.270 9,634,151 -0.01(-0.41%)
Feb 12, 2020 3.324 3.357 3.263 3.283 10,665,498 +0.02(+0.62%)
Feb 11, 2020 3.168 3.317 3.155 3.263 17,355,490 +0.14(+4.32%)
Feb 10, 2020 3.175 3.202 3.094 3.128 20,056,682 -0.05(-1.70%)
Feb 07, 2020 3.249 3.270 3.168 3.182 34,375,808 -0.18(-5.42%)
Feb 06, 2020 3.405 3.509 3.340 3.364 46,920,064 -0.03(-0.80%)
Feb 05, 2020 3.425 3.445 3.378 3.391 7,973,378 +0.02(+0.60%)
Feb 04, 2020 3.344 3.371 3.324 3.371 14,456,821 +0.14(+4.18%)
Feb 03, 2020 3.195 3.256 3.195 3.236 10,244,791 +0.07(+2.35%)
Jan 31, 2020 3.168 3.192 3.134 3.161 14,037,954 -0.11(-3.51%)
Jan 30, 2020 3.114 3.276 3.087 3.276 28,849,210 +0.06(+1.89%)
Jan 29, 2020 3.195 3.236 3.168 3.215 15,901,214 -0.04(-1.24%)
Jan 28, 2020 3.256 3.276 3.202 3.256 11,507,042 +0.05(+1.69%)
Jan 27, 2020 3.249 3.303 3.188 3.202 32,428,012 -0.29(-8.32%)
Jan 24, 2020 3.601 3.609 3.452 3.492 19,419,004 -0.09(-2.64%)
Jan 23, 2020 3.472 3.594 3.459 3.587 16,801,102 +0.08(+2.31%)
Jan 22, 2020 3.499 3.546 3.438 3.506 16,848,986 +0.01(+0.39%)
Jan 21, 2020 3.526 3.540 3.438 3.492 24,140,470 +0.02(+0.58%)
Jan 17, 2020 3.418 3.492 3.398 3.472 20,247,996 +0.07(+2.19%)
Jan 16, 2020 3.391 3.411 3.337 3.398 28,239,348 +0.01(+0.40%)
Jan 15, 2020 3.479 3.479 3.357 3.384 13,624,553 -0.08(-2.34%)
Jan 14, 2020 3.533 3.553 3.452 3.465 16,047,050 -0.07(-2.10%)
Jan 13, 2020 3.459 3.560 3.452 3.540 13,580,210 +0.11(+3.35%)
Jan 10, 2020 3.418 3.492 3.401 3.425 21,878,004 +0.05(+1.60%)
Jan 09, 2020 3.384 3.415 3.337 3.371 8,846,962 -0.05(-1.38%)
Jan 08, 2020 3.384 3.465 3.384 3.418 9,268,007 +0.02(+0.60%)
Jan 07, 2020 3.324 3.425 3.303 3.398 16,423,514 +0.05(+1.41%)
Jan 06, 2020 3.310 3.371 3.270 3.351 20,549,564 +0.00(+0.00%)
Jan 03, 2020 3.371 3.408 3.303 3.351 24,553,576 -0.09(-2.55%)
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.