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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 31, 2019 3.297 3.317 3.270 3.310 3,295,245 -0.01(-0.20%)
Dec 30, 2019 3.324 3.357 3.283 3.317 10,634,667 +0.06(+1.87%)
Dec 27, 2019 3.283 3.307 3.242 3.256 13,212,958 -0.01(-0.21%)
Dec 26, 2019 3.209 3.263 3.209 3.263 8,175,363 +0.08(+2.55%)
Dec 24, 2019 3.161 3.199 3.161 3.182 1,676,933 +0.01(+0.21%)
Dec 23, 2019 3.155 3.188 3.121 3.175 7,339,243 +0.06(+1.95%)
Dec 20, 2019 3.128 3.141 3.094 3.114 17,732,004 +0.11(+3.60%)
Dec 19, 2019 2.979 3.053 2.972 3.006 22,536,434 +0.07(+2.30%)
Dec 18, 2019 2.972 3.006 2.925 2.939 13,183,267 -0.03(-1.14%)
Dec 17, 2019 2.972 3.033 2.959 2.972 9,649,511 -0.01(-0.45%)
Dec 16, 2019 3.053 3.060 2.979 2.986 11,133,169 -0.01(-0.23%)
Dec 13, 2019 2.939 3.006 2.932 2.993 20,363,020 +0.06(+2.07%)
Dec 12, 2019 2.864 2.945 2.857 2.932 9,443,526 +0.07(+2.36%)
Dec 11, 2019 2.871 2.898 2.851 2.864 10,437,517 +0.01(+0.47%)
Dec 10, 2019 2.830 2.884 2.797 2.851 19,888,936 +0.06(+2.18%)
Dec 09, 2019 2.837 2.857 2.783 2.790 18,709,324 -0.03(-1.20%)
Dec 06, 2019 2.770 2.878 2.763 2.824 16,206,953 +0.07(+2.45%)
Dec 05, 2019 2.743 2.776 2.709 2.756 12,409,144 +0.01(+0.25%)
Dec 04, 2019 2.736 2.783 2.722 2.749 10,474,542 +0.03(+0.99%)
Dec 03, 2019 2.736 2.756 2.702 2.722 13,266,965 -0.03(-0.98%)
Dec 02, 2019 2.695 2.770 2.689 2.749 10,601,631 +0.07(+2.52%)
Nov 29, 2019 2.709 2.716 2.665 2.682 7,256,646 -0.06(-2.22%)
Nov 27, 2019 2.682 2.763 2.682 2.743 17,980,998 +0.05(+1.75%)
Nov 26, 2019 2.662 2.729 2.648 2.695 17,246,582 +0.04(+1.53%)
Nov 25, 2019 2.682 2.756 2.655 2.655 24,756,676 -0.01(-0.51%)
Nov 22, 2019 2.621 2.692 2.621 2.668 31,032,302 +0.04(+1.54%)
Nov 21, 2019 2.466 2.635 2.466 2.628 64,897,572 +0.20(+8.06%)
Nov 20, 2019 2.391 2.452 2.391 2.432 11,271,208 -0.01(-0.28%)
Nov 19, 2019 2.425 2.439 2.378 2.439 10,032,791 +0.03(+1.12%)
Nov 18, 2019 2.459 2.459 2.385 2.412 12,929,758 -0.07(-2.99%)
Nov 15, 2019 2.493 2.512 2.459 2.486 4,726,886 +0.03(+1.38%)
Nov 14, 2019 2.432 2.472 2.391 2.452 10,379,429 +0.01(+0.28%)
Nov 13, 2019 2.425 2.459 2.412 2.445 9,276,931 -0.01(-0.55%)
Nov 12, 2019 2.432 2.472 2.405 2.459 11,807,214 +0.01(+0.54%)
Nov 11, 2019 2.412 2.473 2.405 2.446 15,540,980 +0.01(+0.55%)
Nov 08, 2019 2.452 2.506 2.405 2.432 18,814,588 -0.05(-2.17%)
Nov 07, 2019 2.459 2.520 2.446 2.486 16,454,102 +0.09(+3.94%)
Nov 06, 2019 2.412 2.446 2.378 2.392 18,184,408 -0.07(-3.01%)
Nov 05, 2019 2.426 2.486 2.426 2.466 14,487,728 +0.07(+3.10%)
Nov 04, 2019 2.399 2.439 2.392 2.392 26,098,922 +0.07(+2.90%)
Nov 01, 2019 2.257 2.338 2.255 2.324 18,472,624 +0.11(+4.86%)
Oct 31, 2019 2.250 2.279 2.196 2.217 11,095,324 +0.00(+0.00%)
Oct 30, 2019 2.156 2.244 2.129 2.217 16,705,298 +0.05(+2.49%)
Oct 29, 2019 2.176 2.217 2.156 2.163 20,855,608 -0.02(-0.93%)
Oct 28, 2019 2.223 2.250 2.183 2.183 12,164,346 -0.01(-0.61%)
Oct 25, 2019 2.169 2.223 2.169 2.196 13,006,977 +0.04(+1.88%)
Oct 24, 2019 2.203 2.210 2.122 2.156 13,988,202 -0.04(-1.84%)
Oct 23, 2019 2.176 2.210 2.169 2.196 9,553,064 +0.04(+1.88%)
Oct 22, 2019 2.122 2.196 2.116 2.156 10,266,256 +0.01(+0.63%)
Oct 21, 2019 2.109 2.143 2.109 2.143 11,174,288 +0.03(+1.60%)
Oct 18, 2019 2.149 2.166 2.109 2.109 6,680,927 -0.01(-0.63%)
Oct 17, 2019 2.136 2.169 2.122 2.122 7,970,494 -0.01(-0.32%)
Oct 16, 2019 2.116 2.166 2.116 2.129 7,982,062 -0.02(-0.94%)
Oct 15, 2019 2.143 2.190 2.129 2.149 10,295,623 +0.03(+1.59%)
Oct 14, 2019 2.109 2.149 2.102 2.116 5,950,896 -0.05(-2.18%)
Oct 11, 2019 2.129 2.183 2.129 2.163 16,038,796 +0.08(+3.88%)
Oct 10, 2019 2.048 2.116 2.041 2.082 21,205,612 +0.05(+2.32%)
Oct 09, 2019 2.048 2.062 1.994 2.035 11,663,758 +0.00(+0.00%)
Oct 08, 2019 2.048 2.068 2.001 2.035 22,888,382 -0.04(-1.95%)
Oct 07, 2019 2.122 2.136 2.055 2.075 10,529,662 -0.07(-3.14%)
Oct 04, 2019 2.109 2.156 2.109 2.143 14,542,849 +0.05(+2.58%)
Oct 03, 2019 2.028 2.089 1.998 2.089 19,006,506 +0.07(+3.33%)
Oct 02, 2019 2.028 2.041 1.998 2.021 13,059,106 -0.06(-2.91%)
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.