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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 2.709 2.716 2.665 2.682 7,255,191 -0.06(-2.22%)
Nov 27, 2019 2.682 2.763 2.682 2.743 17,977,394 +0.05(+1.75%)
Nov 26, 2019 2.662 2.730 2.649 2.696 17,243,124 +0.04(+1.53%)
Nov 25, 2019 2.682 2.757 2.655 2.655 24,751,714 -0.01(-0.51%)
Nov 22, 2019 2.622 2.692 2.622 2.669 31,026,082 +0.04(+1.54%)
Nov 21, 2019 2.466 2.635 2.466 2.628 64,884,568 +0.20(+8.06%)
Nov 20, 2019 2.392 2.453 2.392 2.432 11,268,949 -0.01(-0.28%)
Nov 19, 2019 2.426 2.439 2.378 2.439 10,030,780 +0.03(+1.12%)
Nov 18, 2019 2.459 2.459 2.385 2.412 12,927,166 -0.07(-2.99%)
Nov 15, 2019 2.493 2.512 2.459 2.486 4,725,939 +0.03(+1.38%)
Nov 14, 2019 2.432 2.473 2.392 2.453 10,377,348 +0.01(+0.28%)
Nov 13, 2019 2.426 2.459 2.412 2.446 9,275,071 -0.01(-0.55%)
Nov 12, 2019 2.432 2.473 2.405 2.459 11,804,848 +0.01(+0.54%)
Nov 11, 2019 2.413 2.473 2.406 2.446 15,537,862 +0.01(+0.55%)
Nov 08, 2019 2.453 2.507 2.406 2.433 18,810,814 -0.05(-2.17%)
Nov 07, 2019 2.460 2.520 2.446 2.487 16,450,802 +0.09(+3.94%)
Nov 06, 2019 2.413 2.446 2.379 2.392 18,180,760 -0.07(-3.01%)
Nov 05, 2019 2.426 2.487 2.426 2.466 14,484,822 +0.07(+3.10%)
Nov 04, 2019 2.399 2.439 2.392 2.392 26,093,686 +0.07(+2.90%)
Nov 01, 2019 2.258 2.338 2.255 2.325 18,468,918 +0.11(+4.86%)
Oct 31, 2019 2.251 2.279 2.197 2.217 11,093,099 +0.00(+0.00%)
Oct 30, 2019 2.156 2.244 2.129 2.217 16,701,947 +0.05(+2.49%)
Oct 29, 2019 2.177 2.217 2.156 2.163 20,851,424 -0.02(-0.93%)
Oct 28, 2019 2.224 2.251 2.183 2.183 12,161,905 -0.01(-0.61%)
Oct 25, 2019 2.170 2.224 2.170 2.197 13,004,368 +0.04(+1.88%)
Oct 24, 2019 2.204 2.210 2.123 2.156 13,985,396 -0.04(-1.84%)
Oct 23, 2019 2.177 2.210 2.170 2.197 9,551,147 +0.04(+1.88%)
Oct 22, 2019 2.123 2.197 2.116 2.156 10,264,197 +0.01(+0.63%)
Oct 21, 2019 2.109 2.143 2.109 2.143 11,172,046 +0.03(+1.60%)
Oct 18, 2019 2.150 2.167 2.109 2.109 6,679,587 -0.01(-0.64%)
Oct 17, 2019 2.136 2.170 2.123 2.123 7,968,895 -0.01(-0.32%)
Oct 16, 2019 2.116 2.167 2.116 2.129 7,980,461 -0.02(-0.94%)
Oct 15, 2019 2.143 2.190 2.129 2.150 10,293,558 +0.03(+1.59%)
Oct 14, 2019 2.109 2.150 2.103 2.116 5,949,702 -0.05(-2.18%)
Oct 11, 2019 2.129 2.183 2.129 2.163 16,035,579 +0.08(+3.88%)
Oct 10, 2019 2.049 2.116 2.042 2.082 21,201,358 +0.05(+2.32%)
Oct 09, 2019 2.049 2.062 1.995 2.035 11,661,418 +0.00(+0.00%)
Oct 08, 2019 2.049 2.069 2.001 2.035 22,883,790 -0.04(-1.95%)
Oct 07, 2019 2.123 2.136 2.055 2.076 10,527,550 -0.07(-3.14%)
Oct 04, 2019 2.109 2.156 2.109 2.143 14,539,932 +0.05(+2.58%)
Oct 03, 2019 2.028 2.089 1.998 2.089 19,002,692 +0.07(+3.33%)
Oct 02, 2019 2.028 2.042 1.998 2.022 13,056,486 -0.06(-2.91%)
Oct 01, 2019 2.103 2.135 2.071 2.082 6,071,458 -0.04(-1.90%)
Sep 30, 2019 2.062 2.129 2.055 2.123 8,774,755 +0.04(+1.94%)
Sep 27, 2019 2.103 2.119 2.062 2.082 8,403,907 +0.01(+0.32%)
Sep 26, 2019 2.116 2.116 2.076 2.076 17,533,326 -0.01(-0.32%)
Sep 25, 2019 2.035 2.106 2.012 2.082 10,178,981 +0.03(+1.31%)
Sep 24, 2019 2.096 2.096 2.028 2.055 12,571,994 -0.05(-2.24%)
Sep 23, 2019 2.082 2.123 2.078 2.103 12,133,301 +0.01(+0.64%)
Sep 20, 2019 2.123 2.146 2.076 2.089 15,542,768 -0.05(-2.52%)
Sep 19, 2019 2.156 2.170 2.123 2.143 3,928,497 -0.03(-1.24%)
Sep 18, 2019 2.204 2.212 2.129 2.170 9,099,776 -0.05(-2.13%)
Sep 17, 2019 2.143 2.217 2.136 2.217 10,270,156 +0.02(+0.92%)
Sep 16, 2019 2.170 2.210 2.143 2.197 11,706,867 -0.01(-0.31%)
Sep 13, 2019 2.244 2.258 2.180 2.204 8,763,165 -0.03(-1.21%)
Sep 12, 2019 2.210 2.258 2.196 2.231 19,908,530 +0.07(+3.12%)
Sep 11, 2019 2.177 2.190 2.129 2.163 20,465,186 -0.03(-1.23%)
Sep 10, 2019 2.156 2.217 2.143 2.190 10,446,902 +0.06(+2.85%)
Sep 09, 2019 2.049 2.143 2.042 2.129 20,812,502 +0.10(+4.98%)
Sep 06, 2019 2.055 2.076 2.025 2.028 10,873,898 -0.03(-1.63%)
Sep 05, 2019 2.082 2.116 2.049 2.062 10,821,775 +0.01(+0.66%)
Sep 04, 2019 2.055 2.065 2.015 2.049 13,555,850 +0.05(+2.36%)
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.