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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020 2.450 2.551 2.450 2.504 7,868,425 +0.12(+5.11%)
Sep 29, 2020 2.463 2.490 2.382 2.382 10,001,041 -0.07(-2.76%)
Sep 28, 2020 2.551 2.565 2.423 2.450 12,662,273 -0.03(-1.36%)
Sep 25, 2020 2.450 2.514 2.446 2.484 6,576,891 -0.03(-1.08%)
Sep 24, 2020 2.477 2.558 2.446 2.511 6,779,113 +0.02(+0.82%)
Sep 23, 2020 2.504 2.558 2.477 2.490 6,930,787 -0.07(-2.65%)
Sep 22, 2020 2.585 2.592 2.521 2.558 5,522,443 +0.00(+0.00%)
Sep 21, 2020 2.633 2.646 2.531 2.558 18,328,362 -0.08(-3.08%)
Sep 18, 2020 2.761 2.788 2.626 2.639 10,859,481 -0.15(-5.34%)
Sep 17, 2020 2.687 2.822 2.666 2.788 10,821,416 +0.05(+1.98%)
Sep 16, 2020 2.727 2.771 2.683 2.734 8,922,723 -0.01(-0.25%)
Sep 15, 2020 2.606 2.768 2.606 2.741 13,085,799 +0.13(+4.92%)
Sep 14, 2020 2.578 2.619 2.531 2.612 5,423,310 +0.09(+3.49%)
Sep 11, 2020 2.551 2.633 2.521 2.524 6,733,519 -0.01(-0.27%)
Sep 10, 2020 2.599 2.663 2.518 2.531 8,329,483 -0.09(-3.36%)
Sep 09, 2020 2.592 2.660 2.585 2.619 9,510,642 +0.14(+5.45%)
Sep 08, 2020 2.457 2.524 2.426 2.484 9,127,122 -0.06(-2.39%)
Sep 04, 2020 2.511 2.585 2.426 2.545 12,739,310 +0.05(+2.17%)
Sep 03, 2020 2.511 2.565 2.443 2.490 8,853,334 +0.01(+0.27%)
Sep 02, 2020 2.551 2.551 2.450 2.484 5,205,931 -0.04(-1.61%)
Sep 01, 2020 2.423 2.531 2.409 2.524 6,715,015 +0.16(+6.57%)
Aug 31, 2020 2.436 2.436 2.362 2.369 3,861,910 -0.09(-3.58%)
Aug 28, 2020 2.362 2.457 2.355 2.457 4,889,891 +0.09(+4.01%)
Aug 27, 2020 2.389 2.389 2.294 2.362 6,429,335 +0.00(+0.00%)
Aug 26, 2020 2.430 2.463 2.315 2.362 8,886,295 -0.05(-2.24%)
Aug 25, 2020 2.369 2.416 2.328 2.416 5,903,594 +0.02(+0.85%)
Aug 24, 2020 2.389 2.409 2.355 2.396 4,945,883 +0.01(+0.57%)
Aug 21, 2020 2.423 2.430 2.338 2.382 9,531,395 -0.10(-4.09%)
Aug 20, 2020 2.362 2.490 2.342 2.484 13,015,522 +0.03(+1.38%)
Aug 19, 2020 2.457 2.507 2.423 2.450 15,212,539 +0.02(+0.84%)
Aug 18, 2020 2.287 2.436 2.281 2.430 13,026,080 +0.22(+9.79%)
Aug 17, 2020 2.274 2.311 2.199 2.213 6,611,813 -0.03(-1.51%)
Aug 14, 2020 2.247 2.267 2.213 2.247 5,489,805 -0.01(-0.30%)
Aug 13, 2020 2.294 2.308 2.247 2.254 3,447,634 +0.01(+0.30%)
Aug 12, 2020 2.294 2.315 2.199 2.247 7,430,547 -0.02(-0.90%)
Aug 11, 2020 2.301 2.335 2.260 2.267 8,736,769 -0.01(-0.30%)
Aug 10, 2020 2.260 2.287 2.220 2.274 5,447,250 +0.07(+3.07%)
Aug 07, 2020 2.247 2.274 2.166 2.206 10,299,610 -0.08(-3.55%)
Aug 06, 2020 2.335 2.345 2.274 2.287 5,951,290 -0.07(-2.87%)
Aug 05, 2020 2.348 2.436 2.335 2.355 23,755,500 +0.12(+5.14%)
Aug 04, 2020 2.206 2.257 2.179 2.240 9,041,321 +0.01(+0.30%)
Aug 03, 2020 2.260 2.284 2.210 2.233 15,122,693 -0.03(-1.20%)
Jul 31, 2020 2.301 2.308 2.254 2.260 8,320,484 -0.08(-3.47%)
Jul 30, 2020 2.328 2.359 2.281 2.342 4,332,097 -0.01(-0.57%)
Jul 29, 2020 2.369 2.396 2.342 2.355 7,008,599 +0.03(+1.16%)
Jul 28, 2020 2.315 2.354 2.298 2.328 6,874,836 -0.03(-1.43%)
Jul 27, 2020 2.267 2.369 2.260 2.362 23,774,526 +0.12(+5.44%)
Jul 24, 2020 2.105 2.247 2.084 2.240 12,736,207 +0.10(+4.75%)
Jul 23, 2020 2.213 2.227 2.118 2.139 9,567,582 -0.09(-4.24%)
Jul 22, 2020 2.132 2.233 2.111 2.233 11,158,158 +0.14(+6.45%)
Jul 21, 2020 2.098 2.118 2.071 2.098 5,583,733 +0.02(+0.98%)
Jul 20, 2020 2.064 2.091 2.051 2.078 4,372,381 +0.02(+0.99%)
Jul 17, 2020 2.091 2.095 2.051 2.057 3,329,376 -0.01(-0.33%)
Jul 16, 2020 2.078 2.091 2.044 2.064 3,882,941 -0.03(-1.61%)
Jul 15, 2020 2.145 2.152 2.068 2.098 7,664,100 -0.03(-1.27%)
Jul 14, 2020 2.030 2.145 2.003 2.125 18,403,200 +0.08(+3.97%)
Jul 13, 2020 2.139 2.166 2.037 2.044 7,234,882 -0.03(-1.31%)
Jul 10, 2020 2.030 2.084 2.024 2.071 23,428,274 +0.02(+0.99%)
Jul 09, 2020 2.057 2.071 1.990 2.051 17,266,390 +0.01(+0.33%)
Jul 08, 2020 2.037 2.061 2.003 2.044 18,628,492 +0.05(+2.72%)
Jul 07, 2020 2.057 2.057 1.976 1.990 13,865,403 -0.07(-3.61%)
Jul 06, 2020 2.078 2.091 2.034 2.064 8,151,323 +0.06(+3.04%)
Jul 02, 2020 2.017 2.061 1.990 2.003 9,203,659 +0.03(+1.72%)
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.