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 (%)
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%)
Nov 01, 2019 2.257 2.338 2.255 2.324 18,473,394 +0.11(+4.86%)
Oct 31, 2019 2.250 2.278 2.196 2.217 11,095,788 +0.00(+0.00%)
Oct 30, 2019 2.156 2.244 2.129 2.217 16,705,996 +0.05(+2.49%)
Oct 29, 2019 2.176 2.217 2.156 2.163 20,856,478 -0.02(-0.93%)
Oct 28, 2019 2.223 2.250 2.183 2.183 12,164,853 -0.01(-0.61%)
Oct 25, 2019 2.169 2.223 2.169 2.196 13,007,520 +0.04(+1.88%)
Oct 24, 2019 2.203 2.210 2.122 2.156 13,988,786 -0.04(-1.84%)
Oct 23, 2019 2.176 2.210 2.169 2.196 9,553,463 +0.04(+1.88%)
Oct 22, 2019 2.122 2.196 2.115 2.156 10,266,685 +0.01(+0.63%)
Oct 21, 2019 2.109 2.142 2.109 2.142 11,174,755 +0.03(+1.60%)
Oct 18, 2019 2.149 2.166 2.109 2.109 6,681,206 -0.01(-0.64%)
Oct 17, 2019 2.136 2.169 2.122 2.122 7,970,827 -0.01(-0.32%)
Oct 16, 2019 2.115 2.166 2.115 2.129 7,982,396 -0.02(-0.94%)
Oct 15, 2019 2.142 2.190 2.129 2.149 10,296,053 +0.03(+1.59%)
Oct 14, 2019 2.109 2.149 2.102 2.115 5,951,145 -0.05(-2.18%)
Oct 11, 2019 2.129 2.183 2.129 2.163 16,039,466 +0.08(+3.88%)
Oct 10, 2019 2.048 2.115 2.041 2.082 21,206,496 +0.05(+2.32%)
Oct 09, 2019 2.048 2.062 1.994 2.035 11,664,245 +0.00(+0.00%)
Oct 08, 2019 2.048 2.068 2.001 2.035 22,889,338 -0.04(-1.95%)
Oct 07, 2019 2.122 2.136 2.055 2.075 10,530,102 -0.07(-3.14%)
Oct 04, 2019 2.109 2.156 2.109 2.142 14,543,457 +0.05(+2.58%)
Oct 03, 2019 2.028 2.089 1.998 2.089 19,007,298 +0.07(+3.33%)
Oct 02, 2019 2.028 2.041 1.998 2.021 13,059,651 -0.06(-2.91%)
Oct 01, 2019 2.102 2.134 2.071 2.082 6,072,930 -0.04(-1.91%)
Sep 30, 2019 2.062 2.129 2.055 2.122 8,776,883 +0.04(+1.94%)
Sep 27, 2019 2.102 2.119 2.062 2.082 8,405,944 +0.01(+0.32%)
Sep 26, 2019 2.115 2.115 2.075 2.075 17,537,576 -0.01(-0.32%)
Sep 25, 2019 2.035 2.105 2.011 2.082 10,181,448 +0.03(+1.31%)
Sep 24, 2019 2.095 2.095 2.028 2.055 12,575,041 -0.05(-2.24%)
Sep 23, 2019 2.082 2.122 2.077 2.102 12,136,242 +0.01(+0.64%)
Sep 20, 2019 2.122 2.146 2.075 2.089 15,546,536 -0.05(-2.52%)
Sep 19, 2019 2.156 2.169 2.122 2.142 3,929,449 -0.03(-1.24%)
Sep 18, 2019 2.203 2.212 2.129 2.169 9,101,982 -0.05(-2.13%)
Sep 17, 2019 2.142 2.217 2.136 2.217 10,272,646 +0.02(+0.92%)
Sep 16, 2019 2.169 2.210 2.142 2.196 11,709,705 -0.01(-0.31%)
Sep 13, 2019 2.244 2.257 2.179 2.203 8,765,289 -0.03(-1.21%)
Sep 12, 2019 2.210 2.257 2.195 2.230 19,913,356 +0.07(+3.12%)
Sep 11, 2019 2.176 2.190 2.129 2.163 20,470,148 -0.03(-1.23%)
Sep 10, 2019 2.156 2.217 2.142 2.190 10,449,434 +0.06(+2.85%)
Sep 09, 2019 2.048 2.142 2.041 2.129 20,817,548 +0.10(+4.98%)
Sep 06, 2019 2.055 2.075 2.025 2.028 10,876,534 -0.03(-1.63%)
Sep 05, 2019 2.082 2.115 2.048 2.062 10,824,398 +0.01(+0.66%)
Sep 04, 2019 2.055 2.065 2.014 2.048 13,559,136 +0.05(+2.36%)
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.