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

Gerdau S.A. ADR (NY: GGB )

3.670 -0.050 (-1.34%)
Streaming Delayed Price Updated: 12:23 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 28, 2019 2.650 2.670 2.623 2.643 6,478,163 +0.03(+1.04%)
Jun 27, 2019 2.623 2.640 2.565 2.616 6,816,338 -0.01(-0.26%)
Jun 26, 2019 2.609 2.643 2.589 2.623 17,043,032 +0.03(+1.31%)
Jun 25, 2019 2.643 2.657 2.562 2.589 10,487,271 -0.06(-2.31%)
Jun 24, 2019 2.657 2.677 2.650 2.650 5,118,770 -0.01(-0.26%)
Jun 21, 2019 2.643 2.684 2.636 2.657 25,208,164 -0.01(-0.51%)
Jun 20, 2019 2.650 2.677 2.602 2.670 12,774,472 +0.06(+2.34%)
Jun 19, 2019 2.575 2.613 2.531 2.609 14,378,220 +0.06(+2.40%)
Jun 18, 2019 2.501 2.568 2.494 2.548 14,718,264 +0.10(+3.88%)
Jun 17, 2019 2.460 2.492 2.429 2.453 23,369,908 -0.01(-0.55%)
Jun 14, 2019 2.501 2.521 2.433 2.467 9,733,213 -0.08(-3.20%)
Jun 13, 2019 2.541 2.575 2.535 2.548 9,660,814 +0.03(+1.35%)
Jun 12, 2019 2.541 2.565 2.494 2.514 9,606,428 -0.01(-0.54%)
Jun 11, 2019 2.507 2.579 2.501 2.528 16,373,029 +0.09(+3.62%)
Jun 10, 2019 2.405 2.453 2.405 2.439 5,386,228 +0.03(+1.41%)
Jun 07, 2019 2.385 2.419 2.365 2.405 5,868,301 +0.03(+1.14%)
Jun 06, 2019 2.371 2.392 2.337 2.378 8,302,401 +0.01(+0.57%)
Jun 05, 2019 2.419 2.422 2.344 2.365 7,513,592 -0.05(-1.97%)
Jun 04, 2019 2.405 2.439 2.385 2.412 12,209,449 +0.01(+0.57%)
Jun 03, 2019 2.365 2.405 2.358 2.399 8,990,415 +0.03(+1.44%)
May 31, 2019 2.351 2.392 2.324 2.365 10,075,671 +0.01(+0.29%)
May 30, 2019 2.358 2.405 2.348 2.358 6,822,154 -0.02(-0.86%)
May 29, 2019 2.337 2.399 2.317 2.378 7,994,771 +0.03(+1.16%)
May 28, 2019 2.310 2.358 2.283 2.351 9,332,408 +0.04(+1.76%)
May 24, 2019 2.344 2.358 2.297 2.310 5,365,136 -0.01(-0.29%)
May 23, 2019 2.337 2.365 2.297 2.317 8,186,858 -0.05(-2.01%)
May 22, 2019 2.378 2.422 2.358 2.365 13,309,390 +0.00(+0.00%)
May 21, 2019 2.263 2.385 2.249 2.365 13,851,836 +0.11(+5.06%)
May 20, 2019 2.244 2.278 2.217 2.251 10,958,357 +0.00(+0.00%)
May 17, 2019 2.251 2.291 2.217 2.251 20,400,270 -0.03(-1.19%)
May 16, 2019 2.325 2.345 2.264 2.278 12,615,601 -0.04(-1.75%)
May 15, 2019 2.291 2.339 2.271 2.318 13,068,377 -0.04(-1.72%)
May 14, 2019 2.325 2.366 2.318 2.359 13,881,133 +0.05(+2.05%)
May 13, 2019 2.325 2.339 2.285 2.312 12,667,490 -0.08(-3.39%)
May 10, 2019 2.413 2.427 2.345 2.393 12,809,568 -0.01(-0.56%)
May 09, 2019 2.400 2.427 2.359 2.406 16,932,736 -0.03(-1.39%)
May 08, 2019 2.494 2.521 2.406 2.440 46,914,780 +0.05(+1.98%)
May 07, 2019 2.339 2.393 2.312 2.393 19,532,148 +0.01(+0.28%)
May 06, 2019 2.352 2.420 2.345 2.386 16,371,982 -0.04(-1.67%)
May 03, 2019 2.386 2.447 2.386 2.427 15,643,728 +0.06(+2.57%)
May 02, 2019 2.373 2.393 2.345 2.366 15,981,780 +0.00(+0.00%)
May 01, 2019 2.420 2.440 2.345 2.366 10,347,336 -0.05(-2.23%)
Apr 30, 2019 2.460 2.484 2.413 2.420 11,887,667 -0.03(-1.38%)
Apr 29, 2019 2.467 2.481 2.440 2.454 9,417,160 -0.01(-0.27%)
Apr 26, 2019 2.487 2.506 2.447 2.460 11,757,244 -0.01(-0.55%)
Apr 25, 2019 2.460 2.504 2.433 2.474 12,341,341 +0.01(+0.55%)
Apr 24, 2019 2.514 2.518 2.440 2.460 17,258,206 -0.06(-2.41%)
Apr 23, 2019 2.555 2.575 2.521 2.521 17,295,344 -0.04(-1.58%)
Apr 22, 2019 2.589 2.601 2.542 2.562 7,893,543 -0.01(-0.52%)
Apr 18, 2019 2.616 2.629 2.555 2.575 12,209,656 -0.01(-0.52%)
Apr 17, 2019 2.656 2.677 2.542 2.589 18,549,326 -0.04(-1.54%)
Apr 16, 2019 2.548 2.677 2.548 2.629 23,698,052 +0.04(+1.57%)
Apr 15, 2019 2.643 2.643 2.575 2.589 14,255,994 -0.03(-1.03%)
Apr 12, 2019 2.650 2.694 2.596 2.616 13,691,313 -0.05(-1.78%)
Apr 11, 2019 2.738 2.765 2.656 2.663 15,310,334 -0.09(-3.43%)
Apr 10, 2019 2.744 2.765 2.704 2.758 14,830,626 +0.01(+0.25%)
Apr 09, 2019 2.751 2.758 2.690 2.751 29,066,734 -0.05(-1.69%)
Apr 08, 2019 2.792 2.819 2.760 2.798 10,870,683 +0.03(+1.22%)
Apr 05, 2019 2.825 2.852 2.744 2.765 16,425,759 -0.09(-3.08%)
Apr 04, 2019 2.785 2.863 2.771 2.852 14,261,058 +0.05(+1.93%)
Apr 03, 2019 2.866 2.907 2.785 2.798 21,693,238 -0.02(-0.72%)
Apr 02, 2019 2.839 2.866 2.781 2.819 20,255,080 +0.01(+0.48%)
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.