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

Gerdau S.A. Common Stock (NY:GGB)

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 2.730 2.730 2.610 2.630 15,727,309 -0.12(-4.36%)
May 29, 2025 2.800 2.800 2.750 2.750 10,195,024 +0.00(+0.00%)
May 28, 2025 2.770 2.790 2.740 2.750 15,720,864 -0.09(-3.17%)
May 27, 2025 2.780 2.860 2.770 2.840 15,411,611 +0.13(+4.80%)
May 23, 2025 2.680 2.730 2.670 2.710 13,665,536 -0.01(-0.37%)
May 22, 2025 2.710 2.800 2.705 2.720 20,692,372 -0.01(-0.37%)
May 21, 2025 2.750 2.767 2.720 2.730 8,599,083 -0.02(-0.73%)
May 20, 2025 2.780 2.780 2.740 2.750 5,300,948 -0.03(-1.08%)
May 19, 2025 2.770 2.820 2.768 2.780 8,182,582 -0.03(-1.07%)
May 16, 2025 2.720 2.815 2.720 2.810 26,546,976 +0.04(+1.44%)
May 15, 2025 2.760 2.810 2.750 2.770 20,208,706 -0.01(-0.36%)
May 14, 2025 2.770 2.810 2.740 2.780 19,168,120 +0.00(+0.00%)
May 13, 2025 2.690 2.790 2.690 2.780 14,449,894 +0.11(+4.12%)
May 12, 2025 2.670 2.710 2.640 2.670 26,340,966 +0.05(+1.91%)
May 09, 2025 2.590 2.630 2.560 2.620 14,773,675 +0.02(+0.77%)
May 08, 2025 2.550 2.608 2.550 2.600 8,532,629 +0.09(+3.59%)
May 07, 2025 2.560 2.560 2.485 2.510 5,349,345 -0.05(-1.95%)
May 06, 2025 2.570 2.590 2.550 2.560 11,625,277 +0.01(+0.39%)
May 05, 2025 2.630 2.640 2.545 2.550 11,919,853 -0.07(-2.67%)
May 02, 2025 2.620 2.670 2.600 2.620 7,583,462 +0.03(+1.16%)
May 01, 2025 2.630 2.650 2.590 2.590 3,377,583 -0.02(-0.77%)
Apr 30, 2025 2.570 2.640 2.570 2.610 13,430,063 -0.10(-3.69%)
Apr 29, 2025 2.660 2.750 2.660 2.710 10,472,586 +0.00(+0.00%)
Apr 28, 2025 2.710 2.740 2.650 2.710 10,169,618 +0.05(+1.88%)
Apr 25, 2025 2.660 2.670 2.620 2.660 6,722,260 +0.01(+0.38%)
Apr 24, 2025 2.640 2.660 2.600 2.650 11,317,603 +0.06(+2.32%)
Apr 23, 2025 2.640 2.690 2.580 2.590 10,219,176 +0.02(+0.78%)
Apr 22, 2025 2.520 2.590 2.520 2.570 6,294,960 +0.06(+2.39%)
Apr 21, 2025 2.530 2.540 2.490 2.510 2,849,940 -0.03(-1.18%)
Apr 17, 2025 2.530 2.566 2.500 2.540 6,140,431 +0.02(+0.79%)
Apr 16, 2025 2.480 2.540 2.465 2.520 8,279,656 +0.02(+0.80%)
Apr 15, 2025 2.540 2.560 2.490 2.500 7,369,483 -0.05(-1.96%)
Apr 14, 2025 2.530 2.580 2.495 2.550 13,480,866 +0.08(+3.24%)
Apr 11, 2025 2.440 2.530 2.425 2.470 10,702,915 +0.04(+1.65%)
Apr 10, 2025 2.470 2.490 2.370 2.430 14,173,438 -0.09(-3.57%)
Apr 09, 2025 2.310 2.540 2.270 2.520 19,040,272 +0.22(+9.57%)
Apr 08, 2025 2.520 2.545 2.280 2.300 22,307,432 -0.16(-6.50%)
Apr 07, 2025 2.430 2.610 2.390 2.460 16,958,996 -0.11(-4.28%)
Apr 04, 2025 2.670 2.671 2.550 2.570 15,665,353 -0.23(-8.21%)
Apr 03, 2025 2.840 2.880 2.790 2.800 16,484,612 -0.07(-2.44%)
Apr 02, 2025 2.900 2.900 2.805 2.870 8,953,446 -0.05(-1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.