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

Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2019 2.050 2.085 2.026 2.062 11,556,986 +0.01(+0.29%)
May 30, 2019 2.056 2.096 2.047 2.056 7,825,140 -0.02(-0.86%)
May 29, 2019 2.038 2.091 2.020 2.073 9,170,154 +0.02(+1.16%)
May 28, 2019 2.014 2.056 1.990 2.050 10,704,449 +0.04(+1.76%)
May 24, 2019 2.044 2.056 2.002 2.014 6,153,912 -0.01(-0.29%)
May 23, 2019 2.038 2.062 2.002 2.020 9,390,482 -0.04(-2.01%)
May 22, 2019 2.073 2.112 2.056 2.062 15,266,123 +0.00(+0.00%)
May 21, 2019 1.973 2.079 1.961 2.062 15,888,319 +0.10(+4.95%)
May 20, 2019 1.958 1.988 1.935 1.964 12,557,353 +0.00(+0.00%)
May 17, 2019 1.964 2.000 1.935 1.964 23,376,988 -0.02(-1.19%)
May 16, 2019 2.029 2.047 1.976 1.988 14,456,414 -0.04(-1.75%)
May 15, 2019 2.000 2.041 1.982 2.023 14,975,258 -0.04(-1.72%)
May 14, 2019 2.029 2.065 2.023 2.059 15,906,607 +0.04(+2.05%)
May 13, 2019 2.029 2.041 1.994 2.017 14,515,876 -0.07(-3.39%)
May 10, 2019 2.106 2.118 2.047 2.088 14,678,685 -0.01(-0.56%)
May 09, 2019 2.094 2.118 2.059 2.100 19,403,488 -0.03(-1.38%)
May 08, 2019 2.177 2.200 2.100 2.129 53,760,380 +0.04(+1.98%)
May 07, 2019 2.041 2.088 2.017 2.088 22,382,194 +0.01(+0.28%)
May 06, 2019 2.053 2.112 2.047 2.082 18,760,910 -0.04(-1.67%)
May 03, 2019 2.082 2.135 2.082 2.118 17,926,394 +0.05(+2.57%)
May 02, 2019 2.070 2.088 2.047 2.065 18,313,772 +0.00(+0.00%)
May 01, 2019 2.112 2.129 2.047 2.065 11,857,175 -0.05(-2.23%)
Apr 30, 2019 2.147 2.168 2.106 2.112 13,622,263 -0.03(-1.38%)
Apr 29, 2019 2.153 2.165 2.129 2.141 10,791,271 -0.01(-0.27%)
Apr 26, 2019 2.171 2.187 2.135 2.147 13,472,810 -0.01(-0.55%)
Apr 25, 2019 2.147 2.185 2.123 2.159 14,142,136 +0.01(+0.55%)
Apr 24, 2019 2.194 2.197 2.129 2.147 19,776,450 -0.05(-2.41%)
Apr 23, 2019 2.230 2.247 2.200 2.200 19,819,004 -0.04(-1.58%)
Apr 22, 2019 2.259 2.270 2.218 2.236 9,045,334 -0.01(-0.52%)
Apr 18, 2019 2.283 2.295 2.230 2.247 13,991,236 -0.01(-0.52%)
Apr 17, 2019 2.318 2.336 2.218 2.259 21,255,962 -0.04(-1.54%)
Apr 16, 2019 2.224 2.336 2.224 2.295 27,155,968 +0.04(+1.57%)
Apr 15, 2019 2.306 2.306 2.247 2.259 16,336,167 -0.02(-1.03%)
Apr 12, 2019 2.312 2.351 2.265 2.283 15,689,091 -0.04(-1.78%)
Apr 11, 2019 2.389 2.413 2.318 2.324 17,544,352 -0.08(-3.43%)
Apr 10, 2019 2.395 2.413 2.359 2.407 16,994,646 +0.01(+0.25%)
Apr 09, 2019 2.401 2.407 2.348 2.401 33,308,026 -0.04(-1.69%)
Apr 08, 2019 2.436 2.460 2.408 2.442 12,456,886 +0.03(+1.22%)
Apr 05, 2019 2.466 2.489 2.395 2.413 18,822,534 -0.08(-3.08%)
Apr 04, 2019 2.430 2.499 2.418 2.489 16,341,970 +0.05(+1.93%)
Apr 03, 2019 2.501 2.536 2.430 2.442 24,858,622 -0.02(-0.72%)
Apr 02, 2019 2.477 2.501 2.427 2.460 23,210,614 +0.01(+0.48%)
Apr 01, 2019 2.365 2.489 2.359 2.448 37,797,912 +0.16(+6.96%)
Mar 29, 2019 2.289 2.348 2.277 2.289 21,687,612 +0.04(+1.84%)
Mar 28, 2019 2.206 2.259 2.177 2.247 20,624,744 +0.04(+1.60%)
Mar 27, 2019 2.265 2.283 2.200 2.212 27,848,236 -0.12(-5.06%)
Mar 26, 2019 2.330 2.345 2.283 2.330 13,531,015 +0.04(+1.80%)
Mar 25, 2019 2.271 2.324 2.265 2.289 15,993,262 +0.02(+0.78%)
Mar 22, 2019 2.365 2.383 2.265 2.271 15,963,392 -0.18(-7.23%)
Mar 21, 2019 2.501 2.513 2.401 2.448 26,030,406 -0.04(-1.43%)
Mar 20, 2019 2.472 2.531 2.445 2.483 20,733,398 +0.00(+0.00%)
Mar 19, 2019 2.448 2.531 2.439 2.483 30,696,178 +0.05(+1.94%)
Mar 18, 2019 2.365 2.454 2.359 2.436 38,314,928 +0.09(+3.77%)
Mar 15, 2019 2.283 2.365 2.277 2.348 22,150,262 +0.08(+3.38%)
Mar 14, 2019 2.324 2.342 2.259 2.271 21,599,772 -0.05(-2.28%)
Mar 13, 2019 2.283 2.341 2.277 2.324 14,068,680 +0.04(+1.55%)
Mar 12, 2019 2.300 2.318 2.289 2.289 11,060,115 -0.02(-1.02%)
Mar 11, 2019 2.289 2.312 2.241 2.312 24,796,394 +0.06(+2.62%)
Mar 08, 2019 2.224 2.259 2.206 2.253 13,631,491 -0.01(-0.48%)
Mar 07, 2019 2.288 2.299 2.235 2.264 26,229,904 -0.04(-1.53%)
Mar 06, 2019 2.387 2.411 2.299 2.299 14,116,513 -0.09(-3.69%)
Mar 05, 2019 2.376 2.423 2.364 2.387 5,849,132 +0.01(+0.25%)
Mar 04, 2019 2.323 2.382 2.317 2.382 11,032,245 +0.05(+2.27%)
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.