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, 2023 4.768 4.796 4.636 4.636 8,015,415 -0.03(-0.60%)
Mar 30, 2023 4.617 4.683 4.523 4.664 8,510,837 +0.18(+3.98%)
Mar 29, 2023 4.504 4.542 4.429 4.486 6,139,771 +0.01(+0.21%)
Mar 28, 2023 4.467 4.523 4.457 4.476 5,013,716 +0.06(+1.28%)
Mar 27, 2023 4.420 4.434 4.363 4.420 4,317,655 +0.03(+0.64%)
Mar 24, 2023 4.279 4.401 4.241 4.391 7,122,446 +0.12(+2.86%)
Mar 23, 2023 4.439 4.457 4.232 4.269 11,243,649 -0.09(-2.16%)
Mar 22, 2023 4.288 4.462 4.260 4.363 9,377,923 +0.03(+0.66%)
Mar 21, 2023 4.361 4.375 4.290 4.335 6,717,596 +0.04(+1.04%)
Mar 20, 2023 4.308 4.339 4.263 4.290 6,917,312 +0.03(+0.63%)
Mar 17, 2023 4.344 4.370 4.254 4.263 14,741,566 -0.13(-3.06%)
Mar 16, 2023 4.290 4.415 4.250 4.397 10,374,767 +0.10(+2.29%)
Mar 15, 2023 4.451 4.451 4.214 4.299 20,249,158 -0.28(-6.11%)
Mar 14, 2023 4.614 4.650 4.561 4.578 10,804,055 +0.07(+1.58%)
Mar 13, 2023 4.578 4.614 4.498 4.507 8,616,528 -0.09(-1.93%)
Mar 10, 2023 4.703 4.752 4.587 4.596 7,367,917 -0.13(-2.82%)
Mar 09, 2023 4.907 4.947 4.721 4.730 11,988,724 -0.23(-4.66%)
Mar 08, 2023 4.916 5.012 4.907 4.961 5,887,487 +0.15(+3.14%)
Mar 07, 2023 4.970 4.979 4.792 4.810 8,450,940 -0.08(-1.64%)
Mar 06, 2023 4.979 4.992 4.872 4.890 9,923,158 -0.13(-2.65%)
Mar 03, 2023 5.112 5.121 5.005 5.023 6,502,472 -0.02(-0.35%)
Mar 02, 2023 5.023 5.081 4.970 5.041 10,298,726 -0.02(-0.35%)
Mar 01, 2023 4.979 5.130 4.934 5.059 17,067,068 +0.20(+4.02%)
Feb 28, 2023 4.872 4.916 4.841 4.863 10,248,708 +0.03(+0.55%)
Feb 27, 2023 4.845 4.899 4.827 4.836 7,945,230 +0.02(+0.37%)
Feb 24, 2023 4.899 4.916 4.765 4.819 9,634,430 -0.12(-2.52%)
Feb 23, 2023 4.952 5.019 4.831 4.943 7,522,959 +0.09(+1.83%)
Feb 22, 2023 4.836 4.925 4.765 4.854 12,918,067 +0.04(+0.74%)
Feb 21, 2023 4.934 4.987 4.801 4.819 4,565,510 -0.11(-2.17%)
Feb 17, 2023 4.907 4.943 4.863 4.925 7,560,303 -0.01(-0.18%)
Feb 16, 2023 4.934 5.005 4.899 4.934 9,395,200 +0.07(+1.46%)
Feb 15, 2023 4.890 4.925 4.810 4.863 9,790,128 -0.07(-1.44%)
Feb 14, 2023 4.925 5.011 4.890 4.934 11,075,613 +0.00(+0.00%)
Feb 13, 2023 4.783 4.943 4.770 4.934 8,783,074 +0.09(+1.83%)
Feb 10, 2023 4.863 4.907 4.792 4.845 11,894,330 -0.01(-0.18%)
Feb 09, 2023 5.005 5.023 4.845 4.854 22,209,046 -0.48(-9.00%)
Feb 08, 2023 5.334 5.383 5.275 5.334 6,446,950 -0.02(-0.33%)
Feb 07, 2023 5.379 5.445 5.334 5.352 7,473,904 +0.02(+0.33%)
Feb 06, 2023 5.236 5.334 5.210 5.334 10,429,040 -0.07(-1.32%)
Feb 03, 2023 5.441 5.507 5.379 5.405 8,201,512 -0.04(-0.65%)
Feb 02, 2023 5.601 5.623 5.410 5.441 11,803,261 -0.25(-4.38%)
Feb 01, 2023 5.619 5.708 5.521 5.690 8,548,186 -0.09(-1.54%)
Jan 31, 2023 5.788 5.825 5.734 5.779 8,668,607 +0.14(+2.52%)
Jan 30, 2023 5.610 5.708 5.610 5.636 6,738,690 -0.01(-0.16%)
Jan 27, 2023 5.770 5.796 5.614 5.645 7,802,823 -0.18(-3.05%)
Jan 26, 2023 5.743 5.823 5.681 5.823 9,718,538 +0.14(+2.50%)
Jan 25, 2023 5.565 5.694 5.556 5.681 7,265,750 +0.06(+1.11%)
Jan 24, 2023 5.619 5.641 5.556 5.619 7,278,642 +0.03(+0.48%)
Jan 23, 2023 5.690 5.716 5.570 5.592 6,942,218 -0.12(-2.02%)
Jan 20, 2023 5.708 5.734 5.672 5.708 7,359,653 -0.04(-0.77%)
Jan 19, 2023 5.770 5.814 5.699 5.752 7,601,053 +0.01(+0.15%)
Jan 18, 2023 5.859 5.916 5.734 5.743 13,911,239 +0.11(+1.89%)
Jan 17, 2023 5.645 5.761 5.610 5.636 16,983,628 -0.04(-0.78%)
Jan 13, 2023 5.654 5.699 5.619 5.681 8,679,948 +0.04(+0.63%)
Jan 12, 2023 5.592 5.681 5.539 5.645 11,767,477 +0.07(+1.28%)
Jan 11, 2023 5.343 5.588 5.334 5.574 24,108,308 +0.12(+2.12%)
Jan 10, 2023 5.316 5.521 5.263 5.459 37,828,944 +0.23(+4.42%)
Jan 09, 2023 5.174 5.316 5.152 5.227 9,403,597 +0.05(+1.03%)
Jan 06, 2023 5.192 5.250 5.139 5.174 10,750,485 +0.16(+3.19%)
Jan 05, 2023 4.872 5.067 4.863 5.014 10,753,870 +0.19(+3.87%)
Jan 04, 2023 4.801 4.845 4.747 4.827 12,233,709 -0.01(-0.18%)
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.