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

Gerdau S.A. ADR (NY: GGB )

3.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2020 3.213 3.237 3.178 3.206 13,843,454 -0.12(-3.51%)
Jan 30, 2020 3.158 3.322 3.130 3.322 28,449,496 +0.06(+1.89%)
Jan 29, 2020 3.240 3.281 3.213 3.261 15,680,899 -0.04(-1.24%)
Jan 28, 2020 3.302 3.322 3.247 3.302 11,347,609 +0.05(+1.69%)
Jan 27, 2020 3.295 3.350 3.233 3.247 31,978,714 -0.29(-8.32%)
Jan 24, 2020 3.651 3.660 3.500 3.542 19,149,948 -0.10(-2.64%)
Jan 23, 2020 3.521 3.644 3.507 3.637 16,568,320 +0.08(+2.31%)
Jan 22, 2020 3.548 3.596 3.487 3.555 16,615,539 +0.01(+0.39%)
Jan 21, 2020 3.576 3.589 3.487 3.542 23,805,998 +0.02(+0.58%)
Jan 17, 2020 3.466 3.542 3.446 3.521 19,967,456 +0.08(+2.19%)
Jan 16, 2020 3.439 3.459 3.384 3.446 27,848,086 +0.01(+0.40%)
Jan 15, 2020 3.528 3.528 3.405 3.432 13,435,781 -0.08(-2.34%)
Jan 14, 2020 3.583 3.603 3.500 3.514 15,824,714 -0.08(-2.10%)
Jan 13, 2020 3.507 3.610 3.500 3.589 13,392,054 +0.12(+3.35%)
Jan 10, 2020 3.466 3.542 3.449 3.473 21,574,878 +0.05(+1.60%)
Jan 09, 2020 3.432 3.463 3.384 3.418 8,724,385 -0.05(-1.38%)
Jan 08, 2020 3.432 3.514 3.432 3.466 9,139,597 +0.02(+0.60%)
Jan 07, 2020 3.370 3.473 3.350 3.446 16,195,963 +0.05(+1.41%)
Jan 06, 2020 3.357 3.418 3.315 3.398 20,264,846 +0.00(+0.00%)
Jan 03, 2020 3.418 3.456 3.350 3.398 24,213,382 -0.09(-2.55%)
Jan 02, 2020 3.480 3.507 3.439 3.487 14,105,935 +0.13(+3.88%)
Dec 31, 2019 3.343 3.363 3.315 3.357 3,249,589 -0.01(-0.20%)
Dec 30, 2019 3.370 3.405 3.329 3.363 10,487,321 +0.06(+1.87%)
Dec 27, 2019 3.329 3.353 3.288 3.302 13,029,889 -0.01(-0.21%)
Dec 26, 2019 3.254 3.309 3.254 3.309 8,062,092 +0.08(+2.55%)
Dec 24, 2019 3.206 3.244 3.206 3.226 1,653,699 +0.01(+0.21%)
Dec 23, 2019 3.199 3.233 3.165 3.220 7,237,556 +0.06(+1.95%)
Dec 20, 2019 3.172 3.185 3.137 3.158 17,486,322 +0.11(+3.60%)
Dec 19, 2019 3.021 3.096 3.014 3.048 22,224,186 +0.07(+2.30%)
Dec 18, 2019 3.014 3.048 2.966 2.980 13,000,609 -0.03(-1.14%)
Dec 17, 2019 3.014 3.076 3.000 3.014 9,515,815 -0.01(-0.45%)
Dec 16, 2019 3.096 3.103 3.021 3.028 10,978,917 -0.01(-0.23%)
Dec 13, 2019 2.980 3.048 2.973 3.035 20,080,884 +0.06(+2.07%)
Dec 12, 2019 2.904 2.987 2.898 2.973 9,312,683 +0.07(+2.36%)
Dec 11, 2019 2.911 2.939 2.891 2.904 10,292,903 +0.01(+0.47%)
Dec 10, 2019 2.870 2.925 2.836 2.891 19,613,370 +0.06(+2.18%)
Dec 09, 2019 2.877 2.898 2.822 2.829 18,450,102 -0.03(-1.20%)
Dec 06, 2019 2.809 2.918 2.802 2.863 15,982,402 +0.07(+2.45%)
Dec 05, 2019 2.781 2.815 2.747 2.795 12,237,213 +0.01(+0.25%)
Dec 04, 2019 2.774 2.822 2.761 2.788 10,329,415 +0.03(+0.99%)
Dec 03, 2019 2.774 2.795 2.740 2.761 13,083,148 -0.03(-0.98%)
Dec 02, 2019 2.733 2.809 2.726 2.788 10,454,743 +0.07(+2.52%)
Nov 29, 2019 2.747 2.754 2.702 2.719 7,156,103 -0.06(-2.22%)
Nov 27, 2019 2.719 2.802 2.719 2.781 17,731,866 +0.05(+1.75%)
Nov 26, 2019 2.699 2.767 2.685 2.733 17,007,626 +0.04(+1.53%)
Nov 25, 2019 2.719 2.795 2.692 2.692 24,413,666 -0.01(-0.51%)
Nov 22, 2019 2.658 2.730 2.658 2.706 30,602,342 +0.04(+1.54%)
Nov 21, 2019 2.500 2.672 2.500 2.665 63,998,404 +0.20(+8.06%)
Nov 20, 2019 2.425 2.487 2.425 2.466 11,115,043 -0.01(-0.28%)
Nov 19, 2019 2.459 2.473 2.411 2.473 9,893,785 +0.03(+1.12%)
Nov 18, 2019 2.493 2.493 2.418 2.445 12,750,613 -0.08(-2.99%)
Nov 15, 2019 2.528 2.547 2.493 2.521 4,661,394 +0.03(+1.38%)
Nov 14, 2019 2.466 2.507 2.425 2.487 10,235,619 +0.01(+0.28%)
Nov 13, 2019 2.459 2.493 2.445 2.480 9,148,397 -0.01(-0.55%)
Nov 12, 2019 2.466 2.507 2.439 2.493 11,643,623 +0.01(+0.54%)
Nov 11, 2019 2.446 2.507 2.439 2.480 15,325,654 +0.01(+0.55%)
Nov 08, 2019 2.487 2.542 2.439 2.466 18,553,906 -0.05(-2.17%)
Nov 07, 2019 2.494 2.555 2.480 2.521 16,226,126 +0.10(+3.94%)
Nov 06, 2019 2.446 2.480 2.412 2.425 17,932,458 -0.08(-3.01%)
Nov 05, 2019 2.460 2.521 2.460 2.501 14,286,996 +0.08(+3.10%)
Nov 04, 2019 2.432 2.473 2.425 2.425 25,737,314 +0.07(+2.90%)
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.