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

Gerdau S.A. ADR (NY: GGB )

3.530 -0.020 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2021 3.537 3.677 3.523 3.537 17,567,780 +0.12(+3.36%)
Sep 29, 2021 3.465 3.465 3.364 3.422 23,224,378 +0.06(+1.69%)
Sep 28, 2021 3.464 3.471 3.347 3.365 26,606,642 -0.15(-4.23%)
Sep 27, 2021 3.486 3.563 3.443 3.514 27,653,988 +0.01(+0.40%)
Sep 24, 2021 3.464 3.542 3.450 3.500 17,856,548 -0.07(-1.98%)
Sep 23, 2021 3.337 3.613 3.330 3.571 28,066,166 +0.21(+6.11%)
Sep 22, 2021 3.408 3.475 3.358 3.365 19,784,726 +0.16(+5.09%)
Sep 21, 2021 3.202 3.216 3.099 3.202 13,961,347 +0.00(+0.00%)
Sep 20, 2021 3.174 3.206 3.075 3.202 18,916,254 -0.08(-2.38%)
Sep 17, 2021 3.408 3.425 3.273 3.280 18,548,850 -0.23(-6.46%)
Sep 16, 2021 3.606 3.620 3.486 3.507 12,626,699 -0.16(-4.26%)
Sep 15, 2021 3.663 3.705 3.634 3.663 16,090,214 -0.04(-0.96%)
Sep 14, 2021 3.741 3.741 3.656 3.698 9,464,766 -0.01(-0.38%)
Sep 13, 2021 3.776 3.783 3.677 3.712 12,874,227 +0.08(+2.14%)
Sep 10, 2021 3.748 3.794 3.634 3.634 6,449,626 -0.06(-1.54%)
Sep 09, 2021 3.649 3.741 3.585 3.691 16,016,646 +0.13(+3.78%)
Sep 08, 2021 3.776 3.780 3.549 3.556 21,760,024 -0.22(-5.82%)
Sep 07, 2021 3.755 3.826 3.719 3.776 6,683,083 +0.09(+2.30%)
Sep 03, 2021 3.776 3.794 3.691 3.691 9,801,111 -0.03(-0.76%)
Sep 02, 2021 3.811 3.854 3.698 3.719 19,776,910 -0.11(-2.78%)
Sep 01, 2021 3.734 3.875 3.723 3.826 7,047,399 -0.01(-0.37%)
Aug 31, 2021 3.889 3.889 3.819 3.840 9,753,631 -0.04(-0.91%)
Aug 30, 2021 3.911 3.932 3.843 3.875 10,597,762 -0.06(-1.44%)
Aug 27, 2021 3.861 3.935 3.833 3.932 7,181,705 +0.13(+3.35%)
Aug 26, 2021 3.840 3.875 3.776 3.804 7,702,398 -0.11(-2.89%)
Aug 25, 2021 3.882 3.925 3.840 3.918 7,608,614 +0.06(+1.47%)
Aug 24, 2021 3.811 3.896 3.783 3.861 11,876,144 +0.21(+5.83%)
Aug 23, 2021 3.649 3.698 3.617 3.649 7,170,266 +0.04(+1.18%)
Aug 20, 2021 3.585 3.645 3.542 3.606 7,132,917 -0.01(-0.20%)
Aug 19, 2021 3.634 3.656 3.578 3.613 11,391,812 -0.16(-4.32%)
Aug 18, 2021 3.804 3.868 3.769 3.776 18,242,862 -0.09(-2.38%)
Aug 17, 2021 3.953 3.971 3.822 3.868 8,413,680 -0.10(-2.62%)
Aug 16, 2021 4.056 4.056 3.941 3.972 9,612,785 -0.17(-4.03%)
Aug 13, 2021 4.167 4.174 4.090 4.139 8,268,984 -0.03(-0.83%)
Aug 12, 2021 4.229 4.264 4.163 4.174 20,850,370 -0.08(-1.96%)
Aug 11, 2021 4.257 4.271 4.146 4.257 16,598,152 +0.03(+0.82%)
Aug 10, 2021 4.111 4.250 4.090 4.223 12,623,386 +0.13(+3.06%)
Aug 09, 2021 4.056 4.118 4.007 4.097 7,977,094 -0.03(-0.67%)
Aug 06, 2021 4.146 4.153 4.056 4.125 9,287,034 +0.03(+0.85%)
Aug 05, 2021 4.181 4.202 4.024 4.090 14,823,173 -0.10(-2.33%)
Aug 04, 2021 4.223 4.268 4.083 4.188 11,783,494 +0.02(+0.50%)
Aug 03, 2021 4.083 4.198 3.989 4.167 12,728,472 +0.05(+1.18%)
Aug 02, 2021 4.188 4.216 4.097 4.118 9,680,105 -0.01(-0.17%)
Jul 30, 2021 4.209 4.271 4.097 4.125 9,973,185 -0.14(-3.26%)
Jul 29, 2021 4.209 4.271 4.188 4.264 13,216,155 +0.13(+3.03%)
Jul 28, 2021 4.132 4.167 4.063 4.139 6,391,864 +0.03(+0.85%)
Jul 27, 2021 4.181 4.184 4.035 4.104 12,181,032 -0.13(-2.96%)
Jul 26, 2021 4.111 4.243 4.104 4.229 13,442,879 +0.17(+4.11%)
Jul 23, 2021 4.090 4.132 4.056 4.063 12,754,400 +0.01(+0.34%)
Jul 22, 2021 4.028 4.076 3.965 4.049 11,809,801 +0.00(+0.00%)
Jul 21, 2021 3.909 4.063 3.896 4.049 11,867,384 +0.15(+3.93%)
Jul 20, 2021 3.833 3.930 3.777 3.896 11,316,742 +0.02(+0.54%)
Jul 19, 2021 3.791 3.882 3.763 3.875 13,420,243 -0.10(-2.62%)
Jul 16, 2021 4.049 4.066 3.934 3.979 13,799,608 -0.06(-1.55%)
Jul 15, 2021 4.090 4.160 3.986 4.042 13,752,565 -0.03(-0.85%)
Jul 14, 2021 4.167 4.243 4.038 4.076 18,632,390 +0.02(+0.51%)
Jul 13, 2021 4.104 4.111 4.035 4.056 14,542,326 +0.00(+0.00%)
Jul 12, 2021 3.923 4.073 3.903 4.056 11,108,030 +0.08(+2.10%)
Jul 09, 2021 3.903 4.000 3.868 3.972 11,398,208 +0.15(+3.82%)
Jul 08, 2021 3.847 3.877 3.758 3.826 11,581,232 -0.15(-3.68%)
Jul 07, 2021 3.972 4.035 3.917 3.972 9,590,245 +0.05(+1.24%)
Jul 06, 2021 3.944 3.996 3.889 3.923 17,148,810 -0.13(-3.09%)
Jul 02, 2021 4.021 4.097 3.979 4.049 10,693,489 +0.09(+2.28%)
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.