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 (%)
Jan 31, 2022 4.052 4.083 8,199,591 +0.02(+0.58%)
Jan 28, 2022 4.091 4.107 3.974 4.060 14,781,063 +0.05(+1.17%)
Jan 27, 2022 4.037 4.107 3.974 4.013 13,626,211 +0.01(+0.19%)
Jan 26, 2022 4.013 4.087 3.966 4.005 14,921,655 +0.08(+1.99%)
Jan 25, 2022 3.904 3.951 3.834 3.927 14,234,870 -0.02(-0.59%)
Jan 24, 2022 3.880 3.966 3.779 3.951 19,894,766 +0.05(+1.20%)
Jan 21, 2022 4.029 4.029 3.896 3.904 12,951,263 -0.17(-4.21%)
Jan 20, 2022 4.169 4.208 4.068 4.076 10,649,250 -0.07(-1.69%)
Jan 19, 2022 4.107 4.162 4.083 4.146 12,794,145 +0.17(+4.32%)
Jan 18, 2022 3.990 4.013 3.896 3.974 13,248,708 -0.02(-0.39%)
Jan 14, 2022 3.990 0 -0.01(-0.20%)
Jan 13, 2022 4.060 4.107 3.982 3.998 13,945,112 -0.09(-2.10%)
Jan 12, 2022 4.037 4.099 3.962 4.083 12,762,826 +0.14(+3.56%)
Jan 11, 2022 3.880 3.947 3.849 3.943 10,914,554 +0.16(+4.12%)
Jan 10, 2022 3.802 3.837 3.742 3.787 7,706,493 -0.02(-0.41%)
Jan 07, 2022 3.701 3.810 3.689 3.802 8,672,114 +0.09(+2.31%)
Jan 06, 2022 3.802 3.802 3.685 3.716 9,002,940 +0.01(+0.21%)
Jan 05, 2022 3.826 3.869 3.709 3.709 16,568,340 -0.09(-2.26%)
Jan 04, 2022 3.763 3.834 3.740 3.795 8,783,954 +0.03(+0.83%)
Jan 03, 2022 3.826 3.849 3.752 3.763 8,298,933 -0.08(-2.03%)
Dec 31, 2021 3.795 3.857 3.756 3.841 5,979,399 +0.02(+0.61%)
Dec 30, 2021 3.802 3.861 3.791 3.818 5,623,322 +0.10(+2.73%)
Dec 29, 2021 3.740 3.756 3.693 3.716 6,428,237 -0.04(-1.04%)
Dec 28, 2021 3.716 3.771 3.701 3.756 6,953,954 -0.01(-0.21%)
Dec 27, 2021 3.716 3.775 3.678 3.763 7,513,759 +0.06(+1.69%)
Dec 23, 2021 3.716 3.716 3.657 3.701 11,580,851 -0.06(-1.66%)
Dec 22, 2021 3.685 3.779 3.677 3.763 6,644,448 +0.02(+0.42%)
Dec 21, 2021 3.732 3.787 3.709 3.748 11,179,501 +0.06(+1.69%)
Dec 20, 2021 3.795 3.802 3.662 3.685 13,179,960 -0.27(-6.72%)
Dec 17, 2021 3.982 4.001 3.927 3.951 9,609,856 -0.11(-2.69%)
Dec 16, 2021 4.005 4.076 3.982 4.060 10,385,060 +0.09(+2.16%)
Dec 15, 2021 3.998 4.005 3.834 3.974 11,538,155 -0.02(-0.59%)
Dec 14, 2021 4.029 4.076 3.958 3.998 12,533,669 -0.02(-0.39%)
Dec 13, 2021 4.099 4.122 3.982 4.013 11,143,355 -0.06(-1.53%)
Dec 10, 2021 4.076 4.107 4.044 4.076 7,784,141 +0.07(+1.75%)
Dec 09, 2021 3.998 4.040 3.958 4.005 5,531,984 -0.05(-1.16%)
Dec 08, 2021 4.052 4.099 4.037 4.052 6,476,087 +0.05(+1.37%)
Dec 07, 2021 3.982 4.044 3.958 3.998 9,122,013 +0.12(+3.02%)
Dec 06, 2021 3.888 3.935 3.853 3.880 9,217,677 +0.08(+2.05%)
Dec 03, 2021 3.865 3.935 3.748 3.802 11,122,717 +0.03(+0.83%)
Dec 02, 2021 3.677 3.795 3.677 3.771 9,315,381 +0.22(+6.15%)
Dec 01, 2021 3.670 3.744 3.545 3.553 9,414,062 +0.02(+0.66%)
Nov 30, 2021 3.615 3.666 3.467 3.529 11,985,146 -0.03(-0.88%)
Nov 29, 2021 3.623 3.623 3.549 3.560 7,520,749 +0.01(+0.22%)
Nov 26, 2021 3.529 3.557 3.467 3.553 6,616,803 -0.05(-1.30%)
Nov 24, 2021 3.506 3.611 3.498 3.599 8,012,163 +0.06(+1.77%)
Nov 23, 2021 3.592 3.619 3.486 3.537 10,155,166 +0.02(+0.67%)
Nov 22, 2021 3.482 3.568 3.463 3.513 11,554,377 +0.09(+2.74%)
Nov 19, 2021 3.428 3.474 3.408 3.420 8,956,171 +0.04(+1.15%)
Nov 18, 2021 3.482 3.396 3.381 3.381 8,732,285 -0.17(-4.84%)
Nov 17, 2021 3.615 3.638 3.521 3.553 8,089,238 -0.04(-1.09%)
Nov 16, 2021 3.599 3.615 3.537 3.592 8,680,597 -0.01(-0.22%)
Nov 15, 2021 3.631 3.646 3.553 3.599 3,646,286 -0.02(-0.43%)
Nov 12, 2021 3.553 3.685 3.545 3.615 15,909,363 +0.02(+0.43%)
Nov 11, 2021 3.537 3.638 3.529 3.599 11,728,967 +0.26(+7.71%)
Nov 10, 2021 3.365 3.342 6,093,419 -0.05(-1.61%)
Nov 09, 2021 3.389 3.431 3.328 3.396 12,149,047 +0.07(+2.11%)
Nov 08, 2021 3.279 3.381 3.270 3.326 14,318,615 +0.10(+3.00%)
Nov 05, 2021 3.288 3.302 3.207 3.229 11,833,718 -0.05(-1.56%)
Nov 04, 2021 3.339 3.364 3.251 3.280 11,087,500 -0.05(-1.53%)
Nov 03, 2021 3.324 3.393 3.288 3.331 15,959,498 +0.01(+0.44%)
Nov 02, 2021 3.339 3.353 3.289 3.317 8,045,398 -0.09(-2.57%)
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.