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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 4.806 4.849 4.775 4.797 10,390,184 +0.03(+0.55%)
Feb 27, 2023 4.779 4.832 4.762 4.770 8,054,908 +0.02(+0.37%)
Feb 24, 2023 4.832 4.849 4.700 4.753 9,767,426 -0.12(-2.52%)
Feb 23, 2023 4.884 4.950 4.766 4.876 7,626,808 +0.09(+1.83%)
Feb 22, 2023 4.770 4.858 4.700 4.788 13,096,391 +0.04(+0.74%)
Feb 21, 2023 4.867 4.920 4.735 4.753 4,628,534 -0.11(-2.17%)
Feb 17, 2023 4.841 4.876 4.797 4.858 7,664,668 -0.01(-0.18%)
Feb 16, 2023 4.867 4.937 4.832 4.867 9,524,894 +0.07(+1.46%)
Feb 15, 2023 4.823 4.858 4.744 4.797 9,925,273 -0.07(-1.44%)
Feb 14, 2023 4.858 4.943 4.823 4.867 11,228,503 +0.00(+0.00%)
Feb 13, 2023 4.718 4.876 4.705 4.867 8,904,317 +0.09(+1.84%)
Feb 10, 2023 4.797 4.841 4.727 4.779 12,058,522 -0.01(-0.18%)
Feb 09, 2023 4.937 4.955 4.779 4.788 22,515,626 -0.47(-9.00%)
Feb 08, 2023 5.261 5.310 5.203 5.261 6,535,946 -0.02(-0.33%)
Feb 07, 2023 5.305 5.371 5.261 5.279 7,577,076 +0.02(+0.33%)
Feb 06, 2023 5.165 5.261 5.139 5.261 10,573,005 -0.07(-1.32%)
Feb 03, 2023 5.367 5.433 5.305 5.332 8,314,727 -0.04(-0.65%)
Feb 02, 2023 5.525 5.546 5.336 5.367 11,966,196 -0.25(-4.38%)
Feb 01, 2023 5.542 5.630 5.446 5.612 8,666,187 -0.09(-1.54%)
Jan 31, 2023 5.709 5.746 5.656 5.700 8,788,271 +0.14(+2.52%)
Jan 30, 2023 5.533 5.630 5.533 5.560 6,831,713 -0.01(-0.16%)
Jan 27, 2023 5.691 5.718 5.538 5.568 7,910,535 -0.18(-3.05%)
Jan 26, 2023 5.665 5.744 5.604 5.744 9,852,695 +0.14(+2.50%)
Jan 25, 2023 5.489 5.617 5.481 5.604 7,366,049 +0.06(+1.11%)
Jan 24, 2023 5.542 5.564 5.481 5.542 7,379,118 +0.03(+0.48%)
Jan 23, 2023 5.612 5.639 5.494 5.516 7,038,050 -0.11(-2.02%)
Jan 20, 2023 5.630 5.656 5.595 5.630 7,461,247 -0.04(-0.77%)
Jan 19, 2023 5.691 5.735 5.621 5.674 7,705,968 +0.01(+0.15%)
Jan 18, 2023 5.779 5.836 5.656 5.665 14,103,273 +0.11(+1.89%)
Jan 17, 2023 5.568 5.682 5.533 5.560 17,218,074 -0.04(-0.78%)
Jan 13, 2023 5.577 5.621 5.542 5.604 8,799,768 +0.04(+0.63%)
Jan 12, 2023 5.516 5.604 5.463 5.568 11,929,918 +0.07(+1.28%)
Jan 11, 2023 5.270 5.511 5.261 5.498 24,441,104 +0.11(+2.12%)
Jan 10, 2023 5.244 5.446 5.191 5.384 38,351,144 +0.23(+4.42%)
Jan 09, 2023 5.104 5.244 5.082 5.156 9,533,407 +0.05(+1.03%)
Jan 06, 2023 5.121 5.178 5.069 5.104 10,898,887 +0.16(+3.19%)
Jan 05, 2023 4.806 4.998 4.797 4.946 10,902,319 +0.18(+3.87%)
Jan 04, 2023 4.735 4.779 4.683 4.762 12,402,586 -0.01(-0.18%)
Jan 03, 2023 4.867 4.893 4.753 4.770 13,467,715 -0.09(-1.81%)
Dec 30, 2022 4.920 4.972 4.832 4.858 3,816,538 -0.06(-1.25%)
Dec 29, 2022 5.025 5.034 4.893 4.920 6,616,209 +0.00(+0.00%)
Dec 28, 2022 5.016 5.025 4.915 4.920 9,721,948 -0.02(-0.36%)
Dec 27, 2022 4.841 4.985 4.823 4.937 12,775,926 +0.01(+0.18%)
Dec 23, 2022 4.911 4.955 4.845 4.928 23,083,406 -0.17(-3.27%)
Dec 22, 2022 5.104 5.117 4.972 5.095 15,996,924 -0.08(-1.53%)
Dec 21, 2022 5.156 5.178 5.112 5.174 10,358,558 +0.04(+0.85%)
Dec 20, 2022 5.112 5.222 5.104 5.130 14,039,305 +0.20(+4.09%)
Dec 19, 2022 4.990 4.998 4.902 4.928 14,176,296 -0.05(-1.06%)
Dec 16, 2022 5.007 5.077 4.955 4.981 16,355,813 -0.02(-0.35%)
Dec 15, 2022 5.104 5.152 4.994 4.998 15,067,648 -0.16(-3.06%)
Dec 14, 2022 5.051 5.191 5.042 5.156 11,778,002 +0.03(+0.51%)
Dec 13, 2022 5.270 5.297 5.121 5.130 14,887,263 -0.07(-1.35%)
Dec 12, 2022 5.086 5.213 5.038 5.200 12,269,609 -0.05(-1.00%)
Dec 09, 2022 5.226 5.323 5.209 5.253 15,894,337 +0.04(+0.84%)
Dec 08, 2022 5.279 5.332 5.200 5.209 11,102,060 -0.04(-0.83%)
Dec 07, 2022 5.218 5.279 5.143 5.253 13,965,968 +0.05(+1.01%)
Dec 06, 2022 5.261 5.314 5.126 5.200 20,804,694 +0.07(+1.37%)
Dec 05, 2022 5.226 5.244 5.095 5.130 15,359,067 -0.14(-2.66%)
Dec 02, 2022 5.244 5.367 5.218 5.270 15,838,398 +0.05(+1.01%)
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.