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

Gerdau S.A. ADR (NY: GGB )

3.610 +0.120 (+3.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2019 2.623 2.690 2.609 2.623 18,925,220 +0.05(+1.84%)
Mar 28, 2019 2.528 2.588 2.494 2.575 17,997,732 +0.04(+1.60%)
Mar 27, 2019 2.596 2.616 2.521 2.535 24,301,156 -0.14(-5.06%)
Mar 26, 2019 2.670 2.687 2.616 2.670 11,807,545 +0.05(+1.80%)
Mar 25, 2019 2.602 2.663 2.596 2.623 13,956,171 +0.02(+0.78%)
Mar 22, 2019 2.711 2.731 2.596 2.602 13,930,106 -0.20(-7.23%)
Mar 21, 2019 2.866 2.880 2.751 2.805 22,714,866 -0.04(-1.42%)
Mar 20, 2019 2.832 2.900 2.802 2.846 18,092,548 +0.00(+0.00%)
Mar 19, 2019 2.805 2.900 2.795 2.846 26,786,350 +0.05(+1.94%)
Mar 18, 2019 2.711 2.812 2.704 2.792 33,434,686 +0.10(+3.77%)
Mar 15, 2019 2.616 2.711 2.609 2.690 19,328,942 +0.09(+3.38%)
Mar 14, 2019 2.663 2.683 2.589 2.602 18,848,570 -0.06(-2.28%)
Mar 13, 2019 2.616 2.682 2.609 2.663 12,276,726 +0.04(+1.55%)
Mar 12, 2019 2.636 2.657 2.623 2.623 9,651,368 -0.03(-1.02%)
Mar 11, 2019 2.623 2.650 2.569 2.650 21,638,032 +0.07(+2.62%)
Mar 08, 2019 2.548 2.589 2.528 2.582 11,895,223 -0.01(-0.36%)
Mar 07, 2019 2.618 2.632 2.558 2.592 22,917,238 -0.04(-1.53%)
Mar 06, 2019 2.733 2.759 2.632 2.632 12,333,689 -0.10(-3.69%)
Mar 05, 2019 2.719 2.773 2.706 2.733 5,110,425 +0.01(+0.25%)
Mar 04, 2019 2.659 2.726 2.652 2.726 9,638,944 +0.06(+2.27%)
Mar 01, 2019 2.692 2.719 2.665 2.665 7,798,287 -0.05(-1.98%)
Feb 28, 2019 2.786 2.800 2.706 2.719 13,568,278 -0.09(-3.11%)
Feb 27, 2019 2.773 2.806 2.759 2.806 15,189,412 +0.02(+0.72%)
Feb 26, 2019 2.759 2.793 2.753 2.786 11,946,526 +0.03(+0.97%)
Feb 25, 2019 2.746 2.786 2.733 2.759 15,318,372 +0.04(+1.48%)
Feb 22, 2019 2.746 2.753 2.686 2.719 15,501,844 +0.01(+0.50%)
Feb 21, 2019 2.739 2.773 2.686 2.706 39,974,656 -0.15(-5.40%)
Feb 20, 2019 2.800 2.873 2.793 2.860 22,567,860 +0.05(+1.67%)
Feb 19, 2019 2.786 2.860 2.786 2.813 12,223,695 -0.02(-0.71%)
Feb 15, 2019 2.840 2.867 2.800 2.833 17,565,956 -0.03(-0.94%)
Feb 14, 2019 2.759 2.887 2.739 2.860 31,243,922 +0.07(+2.40%)
Feb 13, 2019 2.813 2.853 2.780 2.793 20,472,696 -0.02(-0.72%)
Feb 12, 2019 2.780 2.833 2.773 2.813 14,126,151 +0.05(+1.95%)
Feb 11, 2019 2.733 2.780 2.692 2.759 20,750,028 +0.03(+0.98%)
Feb 08, 2019 2.712 2.759 2.686 2.733 12,058,181 -0.01(-0.24%)
Feb 07, 2019 2.813 2.826 2.719 2.739 12,979,607 -0.04(-1.45%)
Feb 06, 2019 2.833 2.867 2.766 2.780 14,730,040 -0.13(-4.61%)
Feb 05, 2019 2.914 2.947 2.894 2.914 10,292,982 +0.02(+0.70%)
Feb 04, 2019 2.853 2.927 2.833 2.894 7,790,187 +0.00(+0.00%)
Feb 01, 2019 2.900 2.931 2.869 2.894 9,017,868 -0.01(-0.46%)
Jan 31, 2019 2.927 2.934 2.860 2.907 13,938,123 -0.01(-0.46%)
Jan 30, 2019 2.907 2.941 2.860 2.921 19,525,598 +0.11(+3.82%)
Jan 29, 2019 2.820 2.847 2.793 2.813 10,798,015 +0.04(+1.45%)
Jan 28, 2019 2.820 2.847 2.766 2.773 14,510,860 -0.11(-3.95%)
Jan 25, 2019 2.873 2.900 2.840 2.887 12,379,759 +0.05(+1.90%)
Jan 24, 2019 2.793 2.867 2.780 2.833 26,023,284 +0.02(+0.72%)
Jan 23, 2019 2.719 2.813 2.699 2.813 16,573,043 +0.12(+4.49%)
Jan 22, 2019 2.733 2.753 2.686 2.692 12,069,044 -0.05(-1.96%)
Jan 18, 2019 2.733 2.766 2.696 2.746 17,868,916 +0.05(+1.74%)
Jan 17, 2019 2.639 2.719 2.625 2.699 26,352,328 +0.02(+0.75%)
Jan 16, 2019 2.672 2.712 2.659 2.679 13,574,181 +0.00(+0.00%)
Jan 15, 2019 2.739 2.759 2.652 2.679 18,559,366 -0.05(-1.97%)
Jan 14, 2019 2.692 2.763 2.679 2.733 12,242,770 -0.05(-1.69%)
Jan 11, 2019 2.699 2.793 2.686 2.780 27,114,226 -0.03(-0.96%)
Jan 10, 2019 2.853 2.860 2.786 2.806 13,503,167 -0.07(-2.56%)
Jan 09, 2019 2.867 2.894 2.847 2.880 12,697,067 +0.08(+2.88%)
Jan 08, 2019 2.793 2.823 2.749 2.800 14,095,888 +0.03(+1.21%)
Jan 07, 2019 2.786 2.826 2.746 2.766 15,374,688 -0.01(-0.24%)
Jan 04, 2019 2.712 2.800 2.699 2.773 14,358,077 +0.12(+4.56%)
Jan 03, 2019 2.739 2.746 2.618 2.652 14,657,902 -0.03(-1.00%)
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.