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

Gerdau S.A. ADR (NY: GGB )

3.720 -0.060 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 29, 2021 2.999 3.033 2.908 2.943 8,401,730 -0.16(-5.15%)
Jan 28, 2021 3.013 3.124 2.978 3.103 6,972,751 +0.10(+3.47%)
Jan 27, 2021 3.019 3.096 2.936 2.999 9,819,652 -0.12(-3.79%)
Jan 26, 2021 3.221 3.235 3.103 3.117 10,216,003 +0.00(+0.00%)
Jan 25, 2021 3.221 3.228 3.068 3.117 5,069,177 -0.10(-3.02%)
Jan 22, 2021 3.144 3.221 3.137 3.214 6,502,088 -0.01(-0.22%)
Jan 21, 2021 3.276 3.283 3.200 3.221 4,809,165 -0.01(-0.43%)
Jan 20, 2021 3.297 3.314 3.235 3.235 10,078,649 -0.08(-2.51%)
Jan 19, 2021 3.380 3.401 3.242 3.318 32,707,810 -0.06(-1.85%)
Jan 15, 2021 3.547 3.554 3.360 3.380 13,906,024 -0.32(-8.63%)
Jan 14, 2021 3.568 3.707 3.547 3.700 7,895,001 +0.21(+5.96%)
Jan 13, 2021 3.498 3.540 3.443 3.491 9,733,383 -0.09(-2.52%)
Jan 12, 2021 3.568 3.630 3.540 3.582 8,595,593 +0.00(+0.00%)
Jan 11, 2021 3.596 3.672 3.561 3.582 8,524,963 -0.17(-4.62%)
Jan 08, 2021 3.762 3.797 3.658 3.755 5,403,736 -0.01(-0.18%)
Jan 07, 2021 3.783 3.790 3.700 3.762 10,920,771 +0.09(+2.46%)
Jan 06, 2021 3.526 3.762 3.512 3.672 11,791,796 +0.17(+4.75%)
Jan 05, 2021 3.415 3.537 3.384 3.505 7,358,298 +0.07(+2.02%)
Jan 04, 2021 3.415 3.464 3.339 3.436 10,484,791 +0.19(+6.00%)
Dec 31, 2020 3.242 3.242 3.242 4,757,866 -0.05(-1.48%)
Dec 30, 2020 3.249 3.318 3.245 3.290 4,757,866 +0.02(+0.64%)
Dec 29, 2020 3.262 3.346 3.228 3.269 5,848,618 +0.07(+2.17%)
Dec 28, 2020 3.228 3.228 3.158 3.200 3,916,464 -0.03(-0.86%)
Dec 24, 2020 3.221 3.235 3.186 3.228 1,048,361 +0.00(+0.00%)
Dec 23, 2020 3.228 3.262 3.200 3.228 2,520,478 -0.01(-0.21%)
Dec 22, 2020 3.269 3.283 3.186 3.235 4,119,769 -0.06(-1.69%)
Dec 21, 2020 3.228 3.339 3.221 3.290 7,340,671 -0.08(-2.45%)
Dec 18, 2020 3.380 3.418 3.352 3.373 7,164,367 +0.06(+1.88%)
Dec 17, 2020 3.318 3.377 3.290 3.311 6,161,072 +0.08(+2.56%)
Dec 16, 2020 3.194 3.242 3.152 3.228 3,360,603 -0.01(-0.43%)
Dec 15, 2020 3.208 3.256 3.173 3.242 4,720,957 +0.16(+5.15%)
Dec 14, 2020 3.125 3.139 3.049 3.083 4,590,415 -0.06(-1.76%)
Dec 11, 2020 3.139 3.159 3.111 3.139 3,878,210 -0.03(-1.09%)
Dec 10, 2020 3.049 3.194 3.028 3.173 9,794,748 +0.18(+5.99%)
Dec 09, 2020 3.118 3.132 2.987 2.994 18,928,274 -0.10(-3.34%)
Dec 08, 2020 3.104 3.166 3.090 3.097 5,964,517 -0.05(-1.54%)
Dec 07, 2020 3.125 3.201 3.111 3.146 8,100,210 +0.03(+1.11%)
Dec 04, 2020 3.049 3.139 3.042 3.111 11,590,561 +0.10(+3.20%)
Dec 03, 2020 3.083 3.083 3.001 3.014 11,302,223 -0.07(-2.24%)
Dec 02, 2020 3.090 3.132 3.063 3.083 8,034,606 -0.07(-2.19%)
Dec 01, 2020 3.035 3.173 3.028 3.152 8,811,691 +0.25(+8.55%)
Nov 30, 2020 2.959 2.966 2.897 2.904 5,794,716 -0.01(-0.47%)
Nov 27, 2020 2.945 2.970 2.911 2.918 2,382,130 -0.02(-0.70%)
Nov 25, 2020 2.904 2.973 2.883 2.939 8,645,081 +0.02(+0.71%)
Nov 24, 2020 2.828 2.945 2.828 2.918 10,360,048 +0.12(+4.44%)
Nov 23, 2020 2.766 2.814 2.766 2.794 3,320,188 +0.05(+1.76%)
Nov 20, 2020 2.732 2.773 2.732 2.745 5,251,501 -0.01(-0.25%)
Nov 19, 2020 2.725 2.780 2.704 2.752 4,561,130 +0.06(+2.05%)
Nov 18, 2020 2.780 2.794 2.690 2.697 4,704,542 -0.08(-2.74%)
Nov 17, 2020 2.690 2.797 2.659 2.773 7,746,799 +0.10(+3.88%)
Nov 16, 2020 2.663 2.683 2.635 2.670 6,262,006 +0.03(+1.04%)
Nov 13, 2020 2.607 2.656 2.580 2.642 3,752,232 +0.02(+0.79%)
Nov 12, 2020 2.676 2.711 2.587 2.621 5,117,686 -0.04(-1.55%)
Nov 11, 2020 2.711 2.718 2.659 2.663 4,906,639 +0.02(+0.78%)
Nov 10, 2020 2.739 2.780 2.635 2.642 15,770,189 -0.18(-6.36%)
Nov 09, 2020 2.932 2.949 2.797 2.821 8,935,984 -0.05(-1.86%)
Nov 06, 2020 2.772 2.882 2.758 2.875 8,110,995 +0.10(+3.71%)
Nov 05, 2020 2.696 2.792 2.690 2.772 8,528,532 +0.10(+3.86%)
Nov 04, 2020 2.731 2.738 2.655 2.669 6,738,286 -0.10(-3.47%)
Nov 03, 2020 2.696 2.786 2.683 2.765 11,157,572 +0.10(+3.60%)
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.