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 31, 2020 1.324 1.407 1.297 1.311 53,286,388 +0.03(+2.14%)
Mar 30, 2020 1.359 1.372 1.276 1.283 15,202,392 -0.09(-6.50%)
Mar 27, 2020 1.400 1.448 1.355 1.372 15,671,711 -0.14(-9.09%)
Mar 26, 2020 1.544 1.571 1.417 1.510 22,387,966 +0.07(+4.76%)
Mar 25, 2020 1.352 1.482 1.283 1.441 28,390,828 +0.12(+9.37%)
Mar 24, 2020 1.262 1.331 1.242 1.317 15,652,560 +0.14(+11.63%)
Mar 23, 2020 1.201 1.225 1.132 1.180 16,954,290 -0.08(-6.52%)
Mar 20, 2020 1.393 1.413 1.211 1.262 14,203,631 -0.06(-4.66%)
Mar 19, 2020 1.187 1.400 1.153 1.324 15,475,851 +0.08(+6.63%)
Mar 18, 2020 1.311 1.393 1.180 1.242 10,834,799 -0.27(-18.10%)
Mar 17, 2020 1.489 1.571 1.386 1.516 11,544,059 +0.04(+2.79%)
Mar 16, 2020 1.338 1.585 1.283 1.475 10,878,844 -0.30(-16.99%)
Mar 13, 2020 1.791 1.798 1.499 1.777 12,786,708 +0.24(+15.63%)
Mar 12, 2020 1.558 1.609 1.249 1.537 23,504,392 -0.33(-17.65%)
Mar 11, 2020 2.010 2.058 1.729 1.866 25,483,136 -0.22(-10.53%)
Mar 10, 2020 2.086 2.113 1.928 2.086 18,368,784 +0.15(+7.80%)
Mar 09, 2020 2.113 2.209 1.928 1.935 17,346,740 -0.44(-18.50%)
Mar 06, 2020 2.374 2.448 2.319 2.374 15,884,643 -0.19(-7.49%)
Mar 05, 2020 2.642 2.662 2.477 2.566 21,041,788 -0.19(-6.73%)
Mar 04, 2020 2.731 2.779 2.642 2.751 18,008,496 +0.12(+4.43%)
Mar 03, 2020 2.683 2.758 2.566 2.635 25,946,884 -0.01(-0.26%)
Mar 02, 2020 2.621 2.679 2.552 2.642 22,981,130 +0.08(+3.11%)
Feb 28, 2020 2.500 2.576 2.459 2.562 39,230,540 +0.00(+0.00%)
Feb 27, 2020 2.569 2.713 2.552 2.562 18,303,298 -0.08(-2.86%)
Feb 26, 2020 2.774 2.843 2.624 2.637 25,605,346 -0.11(-3.99%)
Feb 25, 2020 2.911 2.918 2.733 2.747 23,082,846 -0.15(-5.20%)
Feb 24, 2020 2.822 2.911 2.795 2.898 11,599,768 -0.10(-3.42%)
Feb 21, 2020 2.959 3.048 2.932 3.000 14,093,232 -0.05(-1.57%)
Feb 20, 2020 3.130 3.144 3.028 3.048 14,133,437 -0.18(-5.52%)
Feb 19, 2020 3.137 3.261 3.137 3.226 22,464,700 +0.03(+0.86%)
Feb 18, 2020 3.192 3.233 3.151 3.199 12,939,724 -0.07(-2.10%)
Feb 14, 2020 3.309 3.309 3.206 3.268 8,093,608 -0.05(-1.45%)
Feb 13, 2020 3.295 3.363 3.261 3.315 9,500,668 -0.01(-0.41%)
Feb 12, 2020 3.370 3.405 3.309 3.329 10,517,725 +0.02(+0.62%)
Feb 11, 2020 3.213 3.363 3.199 3.309 17,115,026 +0.14(+4.32%)
Feb 10, 2020 3.220 3.247 3.137 3.172 19,778,792 -0.05(-1.70%)
Feb 07, 2020 3.295 3.315 3.213 3.226 33,899,524 -0.18(-5.42%)
Feb 06, 2020 3.452 3.559 3.387 3.411 46,269,976 -0.03(-0.80%)
Feb 05, 2020 3.473 3.494 3.425 3.439 7,862,905 +0.02(+0.60%)
Feb 04, 2020 3.391 3.418 3.370 3.418 14,256,519 +0.14(+4.18%)
Feb 03, 2020 3.240 3.302 3.240 3.281 10,102,847 +0.08(+2.35%)
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%)
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.