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 (%)
Jul 30, 2021 4.268 4.331 4.155 4.183 9,835,414 -0.14(-3.26%)
Jul 29, 2021 4.268 4.331 4.246 4.324 13,033,585 +0.13(+3.03%)
Jul 28, 2021 4.190 4.225 4.119 4.197 6,303,566 +0.04(+0.85%)
Jul 27, 2021 4.239 4.243 4.091 4.162 12,012,762 -0.13(-2.96%)
Jul 26, 2021 4.169 4.303 4.162 4.289 13,257,177 +0.17(+4.11%)
Jul 23, 2021 4.148 4.190 4.112 4.119 12,578,210 +0.01(+0.34%)
Jul 22, 2021 4.084 4.134 4.021 4.105 11,646,659 +0.00(+0.00%)
Jul 21, 2021 3.964 4.119 3.950 4.105 11,703,447 +0.16(+3.93%)
Jul 20, 2021 3.887 3.985 3.830 3.950 11,160,411 +0.02(+0.54%)
Jul 19, 2021 3.844 3.936 3.816 3.929 13,234,855 -0.11(-2.62%)
Jul 16, 2021 4.105 4.123 3.989 4.035 13,608,979 -0.06(-1.55%)
Jul 15, 2021 4.148 4.218 4.042 4.098 13,562,586 -0.04(-0.85%)
Jul 14, 2021 4.225 4.303 4.095 4.134 18,375,000 +0.02(+0.51%)
Jul 13, 2021 4.162 4.169 4.091 4.112 14,341,437 +0.00(+0.00%)
Jul 12, 2021 3.978 4.130 3.957 4.112 10,954,583 +0.08(+2.10%)
Jul 09, 2021 3.957 4.056 3.922 4.028 11,240,752 +0.15(+3.82%)
Jul 08, 2021 3.901 3.931 3.811 3.880 11,421,248 -0.15(-3.68%)
Jul 07, 2021 4.028 4.091 3.972 4.028 9,457,764 +0.05(+1.24%)
Jul 06, 2021 4.000 4.052 3.943 3.978 16,911,914 -0.13(-3.09%)
Jul 02, 2021 4.077 4.155 4.035 4.105 10,545,768 +0.09(+2.28%)
Jul 01, 2021 4.204 4.211 3.992 4.014 15,971,496 -0.15(-3.56%)
Jun 30, 2021 4.246 4.246 4.126 4.162 28,407,822 -0.13(-2.96%)
Jun 29, 2021 4.387 4.395 4.225 4.289 50,944,156 -0.06(-1.30%)
Jun 28, 2021 4.395 4.402 4.268 4.345 19,235,954 -0.01(-0.16%)
Jun 25, 2021 4.437 4.472 4.352 4.352 16,717,188 -0.04(-0.80%)
Jun 24, 2021 4.289 4.458 4.246 4.387 18,611,498 +0.18(+4.19%)
Jun 23, 2021 4.225 4.275 4.190 4.211 13,214,045 +0.01(+0.17%)
Jun 22, 2021 4.162 4.239 4.126 4.204 20,828,754 +0.02(+0.51%)
Jun 21, 2021 4.028 4.222 4.028 4.183 16,408,223 +0.13(+3.13%)
Jun 18, 2021 4.098 4.134 4.014 4.056 20,701,094 +0.03(+0.70%)
Jun 17, 2021 4.183 4.183 4.007 4.028 38,824,344 -0.18(-4.19%)
Jun 16, 2021 4.402 4.409 4.169 4.204 27,287,232 -0.25(-5.55%)
Jun 15, 2021 4.444 4.465 4.347 4.451 13,417,686 -0.01(-0.32%)
Jun 14, 2021 4.543 4.550 4.444 4.465 10,473,594 -0.07(-1.56%)
Jun 11, 2021 4.536 4.546 4.460 4.536 13,047,246 +0.06(+1.42%)
Jun 10, 2021 4.479 4.500 4.412 4.472 13,365,497 +0.03(+0.64%)
Jun 09, 2021 4.387 4.514 4.373 4.444 20,778,308 +0.05(+1.12%)
Jun 08, 2021 4.472 4.507 4.387 4.395 13,169,431 -0.06(-1.27%)
Jun 07, 2021 4.472 4.500 4.412 4.451 12,776,119 -0.11(-2.32%)
Jun 04, 2021 4.641 4.648 4.521 4.557 17,230,338 +0.01(+0.15%)
Jun 03, 2021 4.585 4.592 4.493 4.550 7,738,940 -0.10(-2.12%)
Jun 02, 2021 4.613 4.719 4.599 4.648 16,802,904 -0.02(-0.45%)
Jun 01, 2021 4.578 4.684 4.543 4.670 18,403,154 +0.26(+5.92%)
May 28, 2021 4.416 4.479 4.345 4.409 18,826,056 -0.07(-1.57%)
May 27, 2021 4.402 4.521 4.373 4.479 33,435,894 +0.17(+3.93%)
May 26, 2021 4.211 4.345 4.197 4.310 21,735,762 +0.04(+0.99%)
May 25, 2021 4.430 4.437 4.243 4.268 23,440,564 -0.08(-1.79%)
May 24, 2021 4.387 4.416 4.331 4.345 58,682,404 -0.12(-2.69%)
May 21, 2021 4.592 4.641 4.437 4.465 23,188,886 -0.15(-3.21%)
May 20, 2021 4.733 4.744 4.589 4.613 17,685,216 -0.11(-2.39%)
May 19, 2021 4.670 4.797 4.557 4.726 31,439,828 -0.08(-1.62%)
May 18, 2021 4.761 4.850 4.719 4.804 30,664,430 +0.08(+1.79%)
May 17, 2021 4.599 4.754 4.589 4.719 24,709,984 +0.13(+2.85%)
May 14, 2021 4.644 4.668 4.494 4.588 37,801,440 -0.10(-2.08%)
May 13, 2021 4.748 4.902 4.658 4.686 43,948,180 -0.14(-2.89%)
May 12, 2021 4.965 5.013 4.790 4.825 38,502,256 -0.24(-4.68%)
May 11, 2021 4.755 5.068 4.742 5.062 50,226,616 +0.22(+4.61%)
May 10, 2021 4.958 4.979 4.825 4.839 36,284,360 +0.01(+0.29%)
May 07, 2021 4.776 4.857 4.721 4.825 30,105,848 +0.05(+1.02%)
May 06, 2021 4.567 4.783 4.560 4.776 38,530,516 +0.26(+5.87%)
May 05, 2021 4.463 4.560 4.400 4.511 37,271,892 +0.31(+7.48%)
May 04, 2021 4.177 4.260 4.149 4.198 31,957,484 +0.00(+0.00%)
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.