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

Gerdau S.A. ADR (NY: GGB )

3.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2023 5.068 5.077 4.981 5.019 5,276,850 -0.07(-1.33%)
Aug 30, 2023 5.125 5.135 5.068 5.087 6,870,469 +0.02(+0.38%)
Aug 29, 2023 4.952 5.077 4.952 5.068 5,627,000 +0.11(+2.14%)
Aug 28, 2023 4.894 4.971 4.856 4.962 9,657,798 +0.11(+2.18%)
Aug 25, 2023 4.856 4.894 4.817 4.856 5,006,629 +0.00(+0.00%)
Aug 24, 2023 4.865 4.912 4.827 4.856 9,847,079 -0.11(-2.14%)
Aug 23, 2023 4.856 5.010 4.856 4.962 5,785,615 +0.09(+1.78%)
Aug 22, 2023 4.856 4.894 4.836 4.875 4,727,677 +0.12(+2.43%)
Aug 21, 2023 4.769 4.817 4.730 4.759 4,164,843 -0.06(-1.24%)
Aug 18, 2023 4.781 4.838 4.753 4.819 6,002,755 -0.01(-0.20%)
Aug 17, 2023 4.923 4.942 4.810 4.828 5,003,745 -0.02(-0.39%)
Aug 16, 2023 4.847 4.956 4.847 4.847 12,205,152 -0.01(-0.19%)
Aug 15, 2023 4.866 4.904 4.838 4.857 9,430,536 -0.05(-0.97%)
Aug 14, 2023 4.904 4.928 4.828 4.904 11,125,621 +0.00(+0.00%)
Aug 11, 2023 4.961 4.999 4.885 4.904 8,917,430 -0.08(-1.52%)
Aug 10, 2023 5.018 5.065 4.970 4.980 9,319,862 +0.04(+0.77%)
Aug 09, 2023 5.065 5.094 4.933 4.942 10,984,584 -0.22(-4.22%)
Aug 08, 2023 5.179 5.207 5.122 5.160 15,971,101 -0.14(-2.68%)
Aug 07, 2023 5.340 5.340 5.259 5.302 16,772,824 -0.12(-2.27%)
Aug 04, 2023 5.548 5.586 5.406 5.425 18,261,778 -0.01(-0.17%)
Aug 03, 2023 5.586 5.628 5.425 5.434 13,377,981 -0.18(-3.20%)
Aug 02, 2023 5.681 5.690 5.557 5.614 4,689,061 -0.10(-1.82%)
Aug 01, 2023 5.747 5.789 5.714 5.718 4,721,316 -0.10(-1.79%)
Jul 31, 2023 5.690 5.832 5.690 5.823 5,746,955 +0.18(+3.19%)
Jul 28, 2023 5.595 5.695 5.557 5.643 4,570,175 -0.01(-0.17%)
Jul 27, 2023 5.718 5.728 5.643 5.652 5,504,492 -0.13(-2.29%)
Jul 26, 2023 5.785 5.827 5.728 5.785 6,733,242 +0.04(+0.66%)
Jul 25, 2023 5.728 5.813 5.709 5.747 11,609,118 +0.16(+2.88%)
Jul 24, 2023 5.415 5.605 5.401 5.586 7,573,952 +0.23(+4.24%)
Jul 21, 2023 5.368 5.387 5.311 5.359 4,525,168 -0.05(-0.88%)
Jul 20, 2023 5.444 5.501 5.397 5.406 3,782,702 +0.03(+0.53%)
Jul 19, 2023 5.378 5.415 5.292 5.378 4,532,609 -0.01(-0.18%)
Jul 18, 2023 5.349 5.444 5.321 5.387 4,112,460 +0.03(+0.53%)
Jul 17, 2023 5.264 5.368 5.169 5.359 3,930,967 +0.03(+0.53%)
Jul 14, 2023 5.378 5.387 5.284 5.330 3,767,545 -0.06(-1.05%)
Jul 13, 2023 5.359 5.434 5.340 5.387 5,746,802 +0.13(+2.52%)
Jul 12, 2023 5.255 5.316 5.245 5.255 8,833,759 +0.13(+2.59%)
Jul 11, 2023 5.065 5.122 5.023 5.122 5,401,118 +0.05(+0.93%)
Jul 10, 2023 5.027 5.084 5.027 5.075 4,929,568 +0.00(+0.00%)
Jul 07, 2023 4.961 5.141 4.956 5.075 9,451,323 +0.20(+4.08%)
Jul 06, 2023 4.933 4.980 4.819 4.876 12,457,057 -0.12(-2.46%)
Jul 05, 2023 5.018 5.046 4.970 4.999 7,014,516 -0.07(-1.31%)
Jul 03, 2023 5.046 5.150 5.023 5.065 4,268,918 +0.12(+2.49%)
Jun 30, 2023 4.942 4.966 4.904 4.942 4,413,418 +0.01(+0.19%)
Jun 29, 2023 4.876 4.933 4.876 4.933 4,117,533 +0.06(+1.16%)
Jun 28, 2023 4.989 5.004 4.847 4.876 6,948,492 -0.13(-2.65%)
Jun 27, 2023 5.065 5.070 4.970 5.008 3,968,255 +0.00(+0.00%)
Jun 26, 2023 4.970 5.037 4.970 5.008 3,558,667 +0.06(+1.15%)
Jun 23, 2023 4.914 4.989 4.885 4.952 3,243,887 -0.02(-0.38%)
Jun 22, 2023 5.046 5.046 4.923 4.970 5,310,921 -0.09(-1.69%)
Jun 21, 2023 5.018 5.084 5.004 5.056 4,314,060 +0.00(+0.00%)
Jun 20, 2023 5.084 5.112 5.008 5.056 6,371,288 -0.01(-0.19%)
Jun 16, 2023 4.999 5.095 4.980 5.065 7,158,801 -0.02(-0.37%)
Jun 15, 2023 5.112 5.122 5.027 5.084 6,941,761 +0.49(+10.74%)
May 08, 2023 4.665 4.679 4.573 4.591 5,592,588 -0.02(-0.40%)
May 05, 2023 4.452 4.628 4.396 4.610 13,526,750 +0.25(+5.74%)
May 04, 2023 4.554 4.582 4.359 4.359 8,955,630 -0.19(-4.08%)
May 03, 2023 4.443 4.600 4.341 4.545 8,767,629 +0.07(+1.66%)
May 02, 2023 4.600 4.600 4.408 4.471 7,421,393 -0.06(-1.43%)
May 01, 2023 4.610 4.661 4.526 4.536 1,490,867 -0.09(-2.00%)
Apr 28, 2023 4.498 4.656 4.485 4.628 4,918,858 +0.12(+2.67%)
Apr 27, 2023 4.434 4.536 4.396 4.508 5,795,564 +0.13(+2.97%)
Apr 26, 2023 4.461 4.461 4.378 4.378 4,957,027 -0.02(-0.42%)
Apr 25, 2023 4.461 4.461 4.359 4.396 7,574,557 -0.19(-4.24%)
Apr 24, 2023 4.554 4.628 4.517 4.591 4,398,256 +0.01(+0.20%)
Apr 21, 2023 4.675 4.721 4.489 4.582 3,376,449 -0.13(-2.76%)
Apr 20, 2023 4.656 4.758 4.647 4.712 6,293,832 +0.07(+1.60%)
Apr 19, 2023 4.693 4.703 4.582 4.638 4,777,700 -0.19(-4.03%)
Apr 18, 2023 4.786 4.874 4.781 4.832 5,645,372 -0.04(-0.76%)
Apr 17, 2023 4.962 4.971 4.851 4.869 6,035,031 -0.06(-1.13%)
Apr 14, 2023 4.777 4.925 4.777 4.925 11,689,863 +0.06(+1.34%)
Apr 13, 2023 4.795 4.879 4.786 4.860 9,169,801 +0.06(+1.35%)
Apr 12, 2023 4.814 4.860 4.763 4.795 7,673,644 +0.04(+0.78%)
Apr 11, 2023 4.703 4.823 4.689 4.758 8,731,011 +0.28(+6.21%)
Apr 10, 2023 4.434 4.526 4.415 4.480 9,266,838 +0.12(+2.77%)
Apr 06, 2023 4.369 4.373 4.299 4.359 6,457,555 -0.03(-0.63%)
Apr 05, 2023 4.415 4.489 4.350 4.387 8,382,311 -0.11(-2.47%)
Apr 04, 2023 4.610 4.619 4.498 4.498 8,464,901 -0.12(-2.61%)
Apr 03, 2023 4.545 4.656 4.545 4.619 5,292,216 +0.05(+1.01%)
Mar 31, 2023 4.703 4.730 4.573 4.573 8,126,402 -0.03(-0.60%)
Mar 30, 2023 4.554 4.619 4.461 4.600 8,628,683 +0.18(+3.98%)
Mar 29, 2023 4.443 4.480 4.369 4.424 6,224,787 +0.01(+0.21%)
Mar 28, 2023 4.406 4.461 4.396 4.415 5,083,139 +0.06(+1.28%)
Mar 27, 2023 4.359 4.373 4.304 4.359 4,377,441 +0.03(+0.64%)
Mar 24, 2023 4.220 4.341 4.183 4.332 7,221,069 +0.12(+2.86%)
Mar 23, 2023 4.378 4.396 4.174 4.211 11,399,336 -0.09(-2.16%)
Mar 22, 2023 4.229 4.401 4.202 4.304 9,507,776 +0.03(+0.66%)
Mar 21, 2023 4.302 4.315 4.231 4.275 6,810,613 +0.04(+1.04%)
Mar 20, 2023 4.249 4.280 4.205 4.231 7,013,094 +0.03(+0.63%)
Mar 17, 2023 4.284 4.311 4.196 4.205 14,945,688 -0.13(-3.05%)
Mar 16, 2023 4.231 4.355 4.191 4.337 10,518,423 +0.10(+2.29%)
Mar 15, 2023 4.390 4.390 4.156 4.240 20,529,542 -0.28(-6.11%)
Mar 14, 2023 4.551 4.586 4.498 4.516 10,953,655 +0.07(+1.58%)
Mar 13, 2023 4.516 4.551 4.437 4.446 8,735,838 -0.09(-1.93%)
Mar 10, 2023 4.639 4.687 4.525 4.533 7,469,938 -0.13(-2.82%)
Mar 09, 2023 4.840 4.880 4.656 4.665 12,154,728 -0.23(-4.66%)
Mar 08, 2023 4.849 4.943 4.840 4.893 5,969,009 +0.15(+3.14%)
Mar 07, 2023 4.902 4.911 4.726 4.744 8,567,958 -0.08(-1.64%)
Mar 06, 2023 4.911 4.924 4.805 4.823 10,060,561 -0.13(-2.65%)
Mar 03, 2023 5.042 5.051 4.937 4.954 6,592,510 -0.02(-0.35%)
Mar 02, 2023 4.954 5.011 4.902 4.972 10,441,329 -0.02(-0.35%)
Mar 01, 2023 4.911 5.060 4.867 4.989 17,303,390 +0.19(+4.02%)
Feb 28, 2023 4.805 4.849 4.775 4.797 10,390,619 +0.03(+0.55%)
Feb 27, 2023 4.779 4.832 4.761 4.770 8,055,245 +0.02(+0.37%)
Feb 24, 2023 4.832 4.849 4.700 4.753 9,767,835 -0.12(-2.52%)
Feb 23, 2023 4.884 4.950 4.765 4.875 7,627,127 +0.09(+1.83%)
Feb 22, 2023 4.770 4.858 4.700 4.788 13,096,940 +0.04(+0.74%)
Feb 21, 2023 4.867 4.919 4.735 4.753 4,628,728 -0.11(-2.17%)
Feb 17, 2023 4.840 4.875 4.797 4.858 7,664,989 -0.01(-0.18%)
Feb 16, 2023 4.867 4.937 4.832 4.867 9,525,293 +0.07(+1.46%)
Feb 15, 2023 4.823 4.858 4.744 4.797 9,925,689 -0.07(-1.44%)
Feb 14, 2023 4.858 4.943 4.823 4.867 11,228,973 +0.00(+0.00%)
Feb 13, 2023 4.718 4.875 4.704 4.867 8,904,690 +0.09(+1.83%)
Feb 10, 2023 4.797 4.840 4.726 4.779 12,059,027 -0.01(-0.18%)
Feb 09, 2023 4.937 4.954 4.779 4.788 22,516,568 -0.47(-9.00%)
Feb 08, 2023 5.261 5.310 5.203 5.261 6,536,219 -0.02(-0.33%)
Feb 07, 2023 5.305 5.371 5.261 5.279 7,577,393 +0.02(+0.33%)
Feb 06, 2023 5.165 5.261 5.139 5.261 10,573,448 -0.07(-1.32%)
Feb 03, 2023 5.367 5.432 5.305 5.331 8,315,075 -0.04(-0.65%)
Feb 02, 2023 5.524 5.546 5.336 5.367 11,966,697 -0.25(-4.38%)
Feb 01, 2023 5.542 5.630 5.445 5.612 8,666,550 -0.09(-1.54%)
Jan 31, 2023 5.708 5.745 5.656 5.700 8,788,639 +0.14(+2.52%)
Jan 30, 2023 5.533 5.630 5.533 5.559 6,831,999 -0.01(-0.16%)
Jan 27, 2023 5.691 5.717 5.537 5.568 7,910,866 -0.18(-3.05%)
Jan 26, 2023 5.665 5.744 5.603 5.744 9,853,107 +0.14(+2.50%)
Jan 25, 2023 5.489 5.616 5.481 5.603 7,366,357 +0.06(+1.11%)
Jan 24, 2023 5.542 5.564 5.481 5.542 7,379,427 +0.03(+0.48%)
Jan 23, 2023 5.612 5.638 5.494 5.516 7,038,345 -0.11(-2.03%)
Jan 20, 2023 5.630 5.656 5.594 5.630 7,461,559 -0.04(-0.77%)
Jan 19, 2023 5.691 5.735 5.621 5.673 7,706,302 +0.01(+0.15%)
Jan 18, 2023 5.779 5.836 5.656 5.665 14,103,863 +0.11(+1.89%)
Jan 17, 2023 5.568 5.682 5.533 5.559 17,218,796 -0.04(-0.78%)
Jan 13, 2023 5.577 5.621 5.542 5.603 8,800,136 +0.04(+0.63%)
Jan 12, 2023 5.516 5.603 5.463 5.568 11,930,417 +0.07(+1.28%)
Jan 11, 2023 5.270 5.511 5.261 5.498 24,442,128 +0.11(+2.12%)
Jan 10, 2023 5.244 5.445 5.191 5.384 38,352,748 +0.23(+4.42%)
Jan 09, 2023 5.103 5.244 5.082 5.156 9,533,806 +0.05(+1.03%)
Jan 06, 2023 5.121 5.178 5.068 5.103 10,899,343 +0.16(+3.19%)
Jan 05, 2023 4.805 4.998 4.797 4.946 10,902,776 +0.18(+3.87%)
Jan 04, 2023 4.735 4.779 4.683 4.761 12,403,106 -0.01(-0.18%)
Jan 03, 2023 4.867 4.893 4.753 4.770 13,468,279 -0.09(-1.80%)
Dec 30, 2022 4.919 4.972 4.832 4.858 3,816,698 -0.06(-1.25%)
Dec 29, 2022 5.025 5.033 4.893 4.919 6,616,486 +0.00(+0.00%)
Dec 28, 2022 5.016 5.025 4.915 4.919 9,722,355 -0.02(-0.36%)
Dec 27, 2022 4.840 4.985 4.823 4.937 12,776,461 +0.01(+0.18%)
Dec 23, 2022 4.911 4.954 4.845 4.928 23,084,372 -0.17(-3.27%)
Dec 22, 2022 5.103 5.117 4.972 5.095 15,997,594 -0.08(-1.53%)
Dec 21, 2022 5.156 5.178 5.112 5.174 10,358,992 +0.04(+0.85%)
Dec 20, 2022 5.112 5.222 5.103 5.130 14,039,893 +0.20(+4.09%)
Dec 19, 2022 4.989 4.998 4.902 4.928 14,176,889 -0.05(-1.06%)
Dec 16, 2022 5.007 5.077 4.954 4.981 16,356,498 -0.02(-0.35%)
Dec 15, 2022 5.103 5.152 4.994 4.998 15,068,279 -0.16(-3.06%)
Dec 14, 2022 5.051 5.191 5.042 5.156 11,778,496 +0.03(+0.51%)
Dec 13, 2022 5.270 5.296 5.121 5.130 14,887,886 -0.07(-1.35%)
Dec 12, 2022 5.086 5.213 5.038 5.200 12,270,123 -0.05(-1.00%)
Dec 09, 2022 5.226 5.323 5.209 5.253 15,895,003 +0.04(+0.84%)
Dec 08, 2022 5.279 5.331 5.200 5.209 11,102,525 -0.04(-0.83%)
Dec 07, 2022 5.217 5.279 5.143 5.253 13,966,553 +0.05(+1.01%)
Dec 06, 2022 5.261 5.314 5.125 5.200 20,805,566 +0.07(+1.37%)
Dec 05, 2022 5.226 5.244 5.095 5.130 15,359,710 -0.14(-2.66%)
Dec 02, 2022 5.244 5.367 5.217 5.270 15,839,061 +0.05(+1.01%)
Dec 01, 2022 5.261 5.310 5.174 5.217 17,810,478 -0.13(-2.46%)
Nov 30, 2022 5.261 5.445 5.253 5.349 41,081,452 +0.16(+3.04%)
Nov 29, 2022 5.007 5.200 4.998 5.191 20,797,212 +0.39(+8.03%)
Nov 28, 2022 4.735 4.875 4.718 4.805 12,913,212 -0.06(-1.26%)
Nov 25, 2022 4.911 4.963 4.823 4.867 6,517,929 +0.05(+1.09%)
Nov 23, 2022 4.709 4.814 4.669 4.814 13,253,074 +0.04(+0.92%)
Nov 22, 2022 4.700 4.788 4.647 4.770 22,022,560 +0.13(+2.90%)
Nov 21, 2022 4.554 4.648 4.490 4.636 17,147,576 +0.08(+1.79%)
Nov 18, 2022 4.644 4.652 4.509 4.554 16,832,952 -0.04(-0.89%)
Nov 17, 2022 4.530 4.603 4.459 4.595 20,833,792 -0.06(-1.23%)
Nov 16, 2022 4.750 4.815 4.595 4.652 16,241,103 -0.18(-3.71%)
Nov 15, 2022 4.831 4.896 4.803 4.831 10,050,576 +0.03(+0.68%)
Nov 14, 2022 4.750 4.888 4.733 4.799 22,277,046 +0.03(+0.68%)
Nov 11, 2022 4.554 4.803 4.530 4.766 29,298,922 +0.42(+9.76%)
Nov 10, 2022 4.359 4.436 4.269 4.342 21,290,456 -0.14(-3.09%)
Nov 09, 2022 4.473 4.579 4.424 4.481 22,471,538 +0.16(+3.77%)
Nov 08, 2022 4.212 4.359 4.204 4.318 18,467,518 +0.11(+2.51%)
Nov 07, 2022 4.285 4.310 4.163 4.212 18,666,572 -0.13(-3.00%)
Nov 04, 2022 4.351 4.446 4.269 4.342 15,778,876 +0.27(+6.60%)
Nov 03, 2022 4.033 4.131 4.004 4.074 10,223,203 +0.08(+2.04%)
Nov 02, 2022 4.179 3.984 3.992 7,989,201 -0.19(-4.48%)
Nov 01, 2022 4.106 4.220 4.029 4.179 20,940,220 +0.12(+3.01%)
Oct 31, 2022 3.878 4.094 3.858 4.057 17,000,058 +0.13(+3.32%)
Oct 28, 2022 3.968 3.988 3.784 3.927 23,701,734 -0.15(-3.60%)
Oct 27, 2022 4.016 4.163 3.947 4.074 18,078,866 +0.02(+0.60%)
Oct 26, 2022 4.049 4.139 4.008 4.049 16,231,050 -0.03(-0.80%)
Oct 25, 2022 4.082 4.159 4.057 4.082 11,194,161 -0.06(-1.38%)
Oct 24, 2022 4.131 4.171 4.082 4.139 12,752,649 -0.10(-2.31%)
Oct 21, 2022 4.098 4.298 4.069 4.236 17,142,494 +0.13(+3.17%)
Oct 20, 2022 3.968 4.163 3.955 4.106 15,218,093 +0.14(+3.49%)
Oct 19, 2022 4.025 4.065 3.959 3.968 11,066,809 -0.07(-1.62%)
Oct 18, 2022 4.057 4.086 3.959 4.033 11,279,448 +0.08(+2.06%)
Oct 17, 2022 3.927 3.992 3.919 3.951 9,649,213 +0.08(+2.11%)
Oct 14, 2022 4.000 4.016 3.845 3.870 11,000,056 -0.15(-3.65%)
Oct 13, 2022 3.902 4.057 3.862 4.016 12,598,184 +0.08(+2.07%)
Oct 12, 2022 4.016 4.016 3.911 3.935 5,633,969 -0.08(-2.03%)
Oct 11, 2022 4.000 4.074 3.959 4.016 9,013,964 +0.01(+0.20%)
Oct 10, 2022 4.049 4.074 4.008 4.008 11,589,801 +0.03(+0.82%)
Oct 07, 2022 3.992 4.094 3.959 3.976 19,682,886 -0.03(-0.81%)
Oct 06, 2022 3.984 4.049 3.968 4.008 11,923,069 +0.03(+0.82%)
Oct 05, 2022 3.984 4.025 3.902 3.976 12,417,961 -0.06(-1.41%)
Oct 04, 2022 4.041 4.106 3.984 4.033 15,485,056 +0.07(+1.85%)
Oct 03, 2022 3.894 4.016 3.870 3.959 14,692,083 +0.28(+7.52%)
Sep 30, 2022 3.552 3.756 3.536 3.682 12,590,793 +0.11(+2.96%)
Sep 29, 2022 3.560 3.597 3.495 3.577 15,793,144 -0.06(-1.57%)
Sep 28, 2022 3.601 3.662 3.589 3.634 13,098,293 +0.01(+0.22%)
Sep 27, 2022 3.577 3.674 3.564 3.625 14,055,110 +0.12(+3.49%)
Sep 26, 2022 3.682 3.719 3.495 3.503 20,295,330 -0.29(-7.53%)
Sep 23, 2022 3.788 3.805 3.711 3.788 16,495,507 -0.14(-3.53%)
Sep 22, 2022 3.886 3.959 3.866 3.927 16,798,464 +0.14(+3.66%)
Sep 21, 2022 3.837 3.902 3.780 3.788 14,615,908 +0.00(+0.00%)
Sep 20, 2022 3.748 3.821 3.739 3.788 17,488,890 -0.06(-1.48%)
Sep 19, 2022 3.552 3.862 3.528 3.845 24,142,110 +0.27(+7.52%)
Sep 16, 2022 3.536 3.601 3.511 3.577 17,627,530 +0.02(+0.46%)
Sep 15, 2022 3.585 3.625 3.536 3.560 15,167,265 -0.03(-0.91%)
Sep 14, 2022 3.691 3.715 3.544 3.593 28,198,954 -0.13(-3.50%)
Sep 13, 2022 3.829 3.886 3.715 3.723 15,401,528 -0.21(-5.38%)
Sep 12, 2022 3.968 3.992 3.894 3.935 14,794,648 +0.03(+0.84%)
Sep 09, 2022 3.780 3.902 3.780 3.902 44,691,368 +0.19(+5.04%)
Sep 08, 2022 3.764 3.813 3.674 3.715 15,112,204 -0.08(-2.15%)
Sep 07, 2022 3.707 3.813 3.617 3.797 12,291,712 +0.05(+1.30%)
Sep 06, 2022 3.829 3.837 3.723 3.748 12,216,354 -0.03(-0.86%)
Sep 02, 2022 3.739 3.837 3.682 3.780 17,109,758 +0.14(+3.80%)
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.