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

Gerdau S.A. ADR (NY: GGB )

3.675 -0.045 (-1.21%)
Streaming Delayed Price Updated: 2:40 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 (%)
Jun 30, 2022 3.455 3.516 3.374 3.447 24,926,650 -0.12(-3.38%)
Jun 29, 2022 3.615 3.624 3.527 3.567 16,726,628 -0.01(-0.22%)
Jun 28, 2022 3.672 3.712 3.543 3.575 24,002,070 -0.04(-1.11%)
Jun 27, 2022 3.583 3.688 3.559 3.615 23,685,076 +0.08(+2.27%)
Jun 24, 2022 3.479 3.583 3.411 3.535 25,718,970 +0.14(+4.02%)
Jun 23, 2022 3.615 3.619 3.350 3.399 36,949,500 -0.14(-3.86%)
Jun 22, 2022 3.519 3.599 3.483 3.535 24,757,468 -0.17(-4.56%)
Jun 21, 2022 3.728 3.768 3.672 3.704 22,319,632 +0.02(+0.44%)
Jun 17, 2022 3.768 3.832 3.648 3.688 46,653,088 -0.13(-3.37%)
Jun 16, 2022 3.961 3.993 3.760 3.816 13,674,657 -0.21(-5.19%)
Jun 15, 2022 3.993 4.102 3.946 4.025 32,945,236 +0.07(+1.83%)
Jun 14, 2022 4.057 4.057 3.929 3.953 15,831,959 -0.10(-2.57%)
Jun 13, 2022 4.178 4.202 3.969 4.057 22,412,698 -0.35(-8.01%)
Jun 10, 2022 4.339 4.459 4.286 4.411 22,933,046 -0.08(-1.79%)
Jun 09, 2022 4.644 4.644 4.491 4.491 21,388,924 -0.24(-5.09%)
Jun 08, 2022 4.989 4.997 4.724 4.732 25,301,368 -0.31(-6.21%)
Jun 07, 2022 4.981 5.046 4.929 5.046 16,555,870 -0.01(-0.16%)
Jun 06, 2022 5.126 5.134 5.013 5.054 13,218,554 +0.01(+0.16%)
Jun 03, 2022 5.021 5.094 4.989 5.046 13,482,914 -0.03(-0.63%)
Jun 02, 2022 4.949 5.134 4.936 5.078 17,120,042 +0.22(+4.46%)
Jun 01, 2022 4.933 4.949 4.841 4.861 17,539,152 -0.04(-0.82%)
May 31, 2022 4.981 5.001 4.837 4.901 13,243,187 -0.06(-1.29%)
May 27, 2022 4.933 5.020 4.909 4.965 16,471,002 +0.07(+1.48%)
May 26, 2022 4.772 4.909 4.756 4.893 21,367,374 +0.10(+2.01%)
May 25, 2022 4.748 4.821 4.708 4.797 19,300,632 -0.02(-0.50%)
May 24, 2022 4.740 4.837 4.624 4.821 15,698,492 +0.03(+0.67%)
May 23, 2022 4.756 4.861 4.732 4.788 16,196,645 +0.18(+3.83%)
May 20, 2022 4.556 4.640 4.491 4.612 21,522,330 +0.22(+5.13%)
May 19, 2022 4.298 4.467 4.286 4.387 18,292,010 +0.17(+4.00%)
May 18, 2022 4.403 4.419 4.206 4.218 16,266,839 -0.31(-6.75%)
May 17, 2022 4.539 4.596 4.471 4.523 13,534,836 +0.16(+3.66%)
May 16, 2022 4.332 4.419 4.301 4.364 16,649,320 +0.06(+1.46%)
May 13, 2022 4.167 4.344 4.167 4.301 19,971,618 +0.15(+3.60%)
May 12, 2022 4.065 4.195 4.018 4.152 31,950,052 +0.06(+1.34%)
May 11, 2022 4.112 4.234 4.045 4.096 20,991,220 +0.09(+2.36%)
May 10, 2022 4.128 4.152 3.892 4.002 23,937,446 -0.17(-3.96%)
May 09, 2022 4.183 4.258 4.122 4.167 26,062,814 -0.16(-3.64%)
May 06, 2022 4.285 4.450 4.183 4.324 26,365,074 -0.04(-0.90%)
May 05, 2022 4.372 4.454 4.112 4.364 32,943,430 +0.01(+0.18%)
May 04, 2022 4.246 4.387 4.167 4.356 22,639,992 -0.01(-0.18%)
May 03, 2022 4.309 4.395 4.254 4.364 22,849,452 +0.11(+2.59%)
May 02, 2022 4.356 4.380 4.128 4.254 27,929,776 -0.20(-4.59%)
Apr 29, 2022 4.678 4.725 4.414 4.458 28,908,272 -0.15(-3.24%)
Apr 28, 2022 4.356 4.631 4.332 4.608 26,204,986 +0.20(+4.64%)
Apr 27, 2022 4.309 4.505 4.281 4.403 30,516,512 +0.23(+5.46%)
Apr 26, 2022 4.356 4.364 4.167 4.175 27,674,448 -0.24(-5.35%)
Apr 25, 2022 4.435 4.458 4.238 4.411 19,117,894 -0.20(-4.27%)
Apr 22, 2022 4.788 4.796 4.553 4.608 34,073,516 -0.13(-2.82%)
Apr 21, 2022 4.914 4.914 4.655 4.741 21,858,410 -0.17(-3.52%)
Apr 20, 2022 5.040 5.068 4.875 4.914 12,835,185 -0.17(-3.40%)
Apr 19, 2022 4.961 5.087 4.930 5.087 14,510,984 +0.15(+3.03%)
Apr 18, 2022 4.906 5.024 4.887 4.938 13,608,072 +0.07(+1.45%)
Apr 14, 2022 4.938 4.973 4.836 4.867 9,690,552 -0.09(-1.90%)
Apr 13, 2022 4.906 4.977 4.875 4.961 9,008,675 +0.06(+1.12%)
Apr 12, 2022 4.985 5.001 4.891 4.906 12,184,353 +0.04(+0.81%)
Apr 11, 2022 4.875 4.922 4.828 4.867 8,997,675 -0.02(-0.48%)
Apr 08, 2022 4.796 4.935 4.749 4.891 14,718,678 +0.04(+0.81%)
Apr 07, 2022 4.914 4.954 4.741 4.851 17,069,704 -0.09(-1.91%)
Apr 06, 2022 4.977 5.032 4.867 4.946 13,172,500 -0.09(-1.72%)
Apr 05, 2022 5.071 5.178 5.005 5.032 16,161,357 -0.06(-1.23%)
Apr 04, 2022 5.174 5.205 5.079 5.095 9,331,497 -0.02(-0.46%)
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.