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

Gerdau S.A. ADR (NY: GGB )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2019 2.056 2.111 2.043 2.084 20,351,570 +0.05(+2.69%)
Aug 29, 2019 1.954 2.050 1.947 2.029 24,825,982 +0.09(+4.58%)
Aug 28, 2019 1.893 1.947 1.875 1.940 14,220,483 +0.03(+1.79%)
Aug 27, 2019 1.954 1.975 1.865 1.906 21,667,824 -0.04(-2.11%)
Aug 26, 2019 1.988 1.998 1.920 1.947 15,878,400 -0.05(-2.40%)
Aug 23, 2019 2.077 2.132 1.981 1.995 12,366,880 -0.08(-3.95%)
Aug 22, 2019 2.097 2.104 2.043 2.077 15,160,886 -0.02(-0.98%)
Aug 21, 2019 2.043 2.111 2.029 2.097 17,993,898 +0.05(+2.68%)
Aug 20, 2019 2.009 2.091 1.985 2.043 11,525,619 +0.01(+0.67%)
Aug 19, 2019 2.138 2.145 1.995 2.029 8,828,737 -0.08(-3.98%)
Aug 16, 2019 2.079 2.120 2.059 2.113 13,018,330 +0.04(+1.97%)
Aug 15, 2019 2.107 2.107 1.984 2.073 15,263,296 -0.04(-1.93%)
Aug 14, 2019 2.161 2.174 2.093 2.113 12,054,956 -0.13(-5.76%)
Aug 13, 2019 2.154 2.263 2.134 2.242 14,619,246 +0.09(+4.10%)
Aug 12, 2019 2.195 2.195 2.154 2.154 9,896,142 -0.11(-4.80%)
Aug 09, 2019 2.270 2.304 2.229 2.263 11,555,105 -0.03(-1.19%)
Aug 08, 2019 2.242 2.297 2.229 2.290 21,536,810 +0.10(+4.33%)
Aug 07, 2019 2.168 2.195 2.120 2.195 24,470,928 -0.03(-1.52%)
Aug 06, 2019 2.256 2.256 2.174 2.229 17,447,364 +0.00(+0.00%)
Aug 05, 2019 2.256 2.263 2.202 2.229 16,016,910 -0.11(-4.65%)
Aug 02, 2019 2.351 2.365 2.304 2.338 12,117,555 -0.01(-0.29%)
Aug 01, 2019 2.439 2.453 2.331 2.344 21,083,758 -0.07(-3.09%)
Jul 31, 2019 2.514 2.521 2.392 2.419 23,205,390 -0.07(-2.73%)
Jul 30, 2019 2.453 2.507 2.433 2.487 9,098,800 +0.01(+0.55%)
Jul 29, 2019 2.453 2.477 2.433 2.473 5,566,008 +0.03(+1.11%)
Jul 26, 2019 2.446 2.467 2.412 2.446 9,490,138 +0.01(+0.28%)
Jul 25, 2019 2.473 2.473 2.412 2.439 10,701,262 -0.04(-1.64%)
Jul 24, 2019 2.507 2.533 2.473 2.480 4,155,412 -0.04(-1.62%)
Jul 23, 2019 2.541 2.548 2.490 2.521 5,831,684 -0.01(-0.54%)
Jul 22, 2019 2.575 2.589 2.511 2.535 7,816,439 -0.04(-1.58%)
Jul 19, 2019 2.603 2.630 2.555 2.575 7,082,726 -0.03(-1.04%)
Jul 18, 2019 2.609 2.637 2.582 2.603 6,603,421 -0.01(-0.26%)
Jul 17, 2019 2.637 2.650 2.609 2.609 6,949,637 -0.02(-0.78%)
Jul 16, 2019 2.664 2.722 2.626 2.630 17,769,556 -0.05(-1.78%)
Jul 15, 2019 2.664 2.698 2.643 2.677 11,381,063 +0.03(+1.29%)
Jul 12, 2019 2.684 2.691 2.643 2.643 9,513,242 -0.03(-1.27%)
Jul 11, 2019 2.725 2.745 2.640 2.677 17,494,116 -0.07(-2.72%)
Jul 10, 2019 2.759 2.772 2.725 2.752 18,372,982 +0.05(+1.76%)
Jul 09, 2019 2.623 2.711 2.616 2.705 5,237,473 +0.02(+0.76%)
Jul 08, 2019 2.711 2.732 2.684 2.684 6,525,002 -0.02(-0.75%)
Jul 05, 2019 2.677 2.711 2.613 2.705 22,515,972 +0.15(+5.85%)
Jul 03, 2019 2.535 2.582 2.521 2.555 6,993,104 -0.01(-0.27%)
Jul 02, 2019 2.609 2.609 2.535 2.562 14,634,508 -0.07(-2.83%)
Jul 01, 2019 2.705 2.711 2.623 2.637 8,473,902 -0.01(-0.26%)
Jun 28, 2019 2.650 2.671 2.623 2.643 6,477,893 +0.03(+1.04%)
Jun 27, 2019 2.623 2.640 2.565 2.616 6,816,053 -0.01(-0.26%)
Jun 26, 2019 2.609 2.643 2.589 2.623 17,042,320 +0.03(+1.31%)
Jun 25, 2019 2.643 2.657 2.562 2.589 10,486,833 -0.06(-2.31%)
Jun 24, 2019 2.657 2.677 2.650 2.650 5,118,557 -0.01(-0.26%)
Jun 21, 2019 2.643 2.684 2.637 2.657 25,207,110 -0.01(-0.51%)
Jun 20, 2019 2.650 2.677 2.603 2.671 12,773,939 +0.06(+2.34%)
Jun 19, 2019 2.575 2.613 2.531 2.609 14,377,620 +0.06(+2.40%)
Jun 18, 2019 2.501 2.569 2.494 2.548 14,717,650 +0.10(+3.88%)
Jun 17, 2019 2.460 2.492 2.429 2.453 23,368,932 -0.01(-0.55%)
Jun 14, 2019 2.501 2.521 2.433 2.467 9,732,806 -0.08(-3.20%)
Jun 13, 2019 2.541 2.575 2.535 2.548 9,660,410 +0.03(+1.35%)
Jun 12, 2019 2.541 2.565 2.494 2.514 9,606,027 -0.01(-0.54%)
Jun 11, 2019 2.507 2.579 2.501 2.528 16,372,346 +0.09(+3.62%)
Jun 10, 2019 2.406 2.453 2.406 2.439 5,386,003 +0.03(+1.41%)
Jun 07, 2019 2.385 2.419 2.365 2.406 5,868,056 +0.03(+1.14%)
Jun 06, 2019 2.372 2.392 2.338 2.378 8,302,054 +0.01(+0.57%)
Jun 05, 2019 2.419 2.423 2.344 2.365 7,513,278 -0.05(-1.97%)
Jun 04, 2019 2.406 2.439 2.385 2.412 12,208,939 +0.01(+0.57%)
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.