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

Gerdau S.A. ADR (NY: GGB )

3.705 -0.015 (-0.40%)
Streaming Delayed Price Updated: 9:46 AM 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 30, 2021 4.246 4.246 4.126 4.162 28,407,822 -0.13(-2.96%)
Jun 29, 2021 4.387 4.395 4.225 4.289 50,944,156 -0.06(-1.30%)
Jun 28, 2021 4.395 4.402 4.268 4.345 19,235,954 -0.01(-0.16%)
Jun 25, 2021 4.437 4.472 4.352 4.352 16,717,188 -0.04(-0.80%)
Jun 24, 2021 4.289 4.458 4.246 4.387 18,611,498 +0.18(+4.19%)
Jun 23, 2021 4.225 4.275 4.190 4.211 13,214,045 +0.01(+0.17%)
Jun 22, 2021 4.162 4.239 4.126 4.204 20,828,754 +0.02(+0.51%)
Jun 21, 2021 4.028 4.222 4.028 4.183 16,408,223 +0.13(+3.13%)
Jun 18, 2021 4.098 4.134 4.014 4.056 20,701,094 +0.03(+0.70%)
Jun 17, 2021 4.183 4.183 4.007 4.028 38,824,344 -0.18(-4.19%)
Jun 16, 2021 4.402 4.409 4.169 4.204 27,287,232 -0.25(-5.55%)
Jun 15, 2021 4.444 4.465 4.347 4.451 13,417,686 -0.01(-0.32%)
Jun 14, 2021 4.543 4.550 4.444 4.465 10,473,594 -0.07(-1.56%)
Jun 11, 2021 4.536 4.546 4.460 4.536 13,047,246 +0.06(+1.42%)
Jun 10, 2021 4.479 4.500 4.412 4.472 13,365,497 +0.03(+0.64%)
Jun 09, 2021 4.387 4.514 4.373 4.444 20,778,308 +0.05(+1.12%)
Jun 08, 2021 4.472 4.507 4.387 4.395 13,169,431 -0.06(-1.27%)
Jun 07, 2021 4.472 4.500 4.412 4.451 12,776,119 -0.11(-2.32%)
Jun 04, 2021 4.641 4.648 4.521 4.557 17,230,338 +0.01(+0.15%)
Jun 03, 2021 4.585 4.592 4.493 4.550 7,738,940 -0.10(-2.12%)
Jun 02, 2021 4.613 4.719 4.599 4.648 16,802,904 -0.02(-0.45%)
Jun 01, 2021 4.578 4.684 4.543 4.670 18,403,154 +0.26(+5.92%)
May 28, 2021 4.416 4.479 4.345 4.409 18,826,056 -0.07(-1.57%)
May 27, 2021 4.402 4.521 4.373 4.479 33,435,894 +0.17(+3.93%)
May 26, 2021 4.211 4.345 4.197 4.310 21,735,762 +0.04(+0.99%)
May 25, 2021 4.430 4.437 4.243 4.268 23,440,564 -0.08(-1.79%)
May 24, 2021 4.387 4.416 4.331 4.345 58,682,404 -0.12(-2.69%)
May 21, 2021 4.592 4.641 4.437 4.465 23,188,886 -0.15(-3.21%)
May 20, 2021 4.733 4.744 4.589 4.613 17,685,216 -0.11(-2.39%)
May 19, 2021 4.670 4.797 4.557 4.726 31,439,828 -0.08(-1.62%)
May 18, 2021 4.761 4.850 4.719 4.804 30,664,430 +0.08(+1.79%)
May 17, 2021 4.599 4.754 4.589 4.719 24,709,984 +0.13(+2.85%)
May 14, 2021 4.644 4.668 4.494 4.588 37,801,440 -0.10(-2.08%)
May 13, 2021 4.748 4.902 4.658 4.686 43,948,180 -0.14(-2.89%)
May 12, 2021 4.965 5.013 4.790 4.825 38,502,256 -0.24(-4.68%)
May 11, 2021 4.755 5.068 4.742 5.062 50,226,616 +0.22(+4.61%)
May 10, 2021 4.958 4.979 4.825 4.839 36,284,360 +0.01(+0.29%)
May 07, 2021 4.776 4.857 4.721 4.825 30,105,848 +0.05(+1.02%)
May 06, 2021 4.567 4.783 4.560 4.776 38,530,516 +0.26(+5.87%)
May 05, 2021 4.463 4.560 4.400 4.511 37,271,892 +0.31(+7.48%)
May 04, 2021 4.177 4.260 4.149 4.198 31,957,484 +0.00(+0.00%)
May 03, 2021 4.253 4.279 4.159 4.198 41,371,572 -0.08(-1.95%)
Apr 30, 2021 4.386 4.456 4.267 4.281 34,251,328 -0.22(-4.81%)
Apr 29, 2021 4.553 4.553 4.386 4.497 32,551,802 -0.01(-0.31%)
Apr 28, 2021 4.414 4.539 4.408 4.511 26,418,386 +0.11(+2.54%)
Apr 27, 2021 4.372 4.442 4.348 4.400 34,560,148 +0.01(+0.16%)
Apr 26, 2021 4.288 4.400 4.253 4.393 34,589,364 +0.13(+3.11%)
Apr 23, 2021 4.281 4.327 4.142 4.260 51,680,812 +0.01(+0.16%)
Apr 22, 2021 4.163 4.274 4.079 4.253 38,849,180 +0.12(+2.87%)
Apr 21, 2021 4.023 4.135 3.961 4.135 14,559,279 +0.10(+2.60%)
Apr 20, 2021 4.093 4.093 3.988 4.030 35,546,644 -0.06(-1.37%)
Apr 19, 2021 4.016 4.142 3.988 4.086 34,376,928 +0.03(+0.69%)
Apr 16, 2021 4.002 4.079 3.912 4.058 29,482,968 +0.04(+1.04%)
Apr 15, 2021 4.044 4.065 3.961 4.016 27,448,710 +0.06(+1.59%)
Apr 14, 2021 3.891 4.007 3.887 3.954 29,871,820 +0.06(+1.61%)
Apr 13, 2021 3.751 3.940 3.737 3.891 41,281,008 +0.12(+3.14%)
Apr 12, 2021 3.863 3.870 3.731 3.772 27,430,146 -0.05(-1.28%)
Apr 09, 2021 3.772 3.835 3.741 3.821 29,122,858 +0.00(+0.00%)
Apr 08, 2021 3.842 3.877 3.772 3.821 31,362,002 +0.04(+1.11%)
Apr 07, 2021 3.765 3.856 3.717 3.779 47,484,200 +0.06(+1.69%)
Apr 06, 2021 3.619 3.744 3.619 3.717 33,275,054 +0.13(+3.50%)
Apr 05, 2021 3.661 3.702 3.563 3.591 37,382,036 +0.03(+0.78%)
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.