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 (%)
Feb 28, 2020 2.466 2.540 2.425 2.527 39,775,420 +0.00(+0.00%)
Feb 27, 2020 2.534 2.675 2.517 2.527 18,557,516 -0.07(-2.86%)
Feb 26, 2020 2.736 2.804 2.588 2.601 25,960,984 -0.11(-3.99%)
Feb 25, 2020 2.871 2.878 2.696 2.709 23,403,446 -0.15(-5.20%)
Feb 24, 2020 2.784 2.871 2.757 2.858 11,760,879 -0.10(-3.42%)
Feb 21, 2020 2.919 3.007 2.892 2.959 14,288,975 -0.05(-1.57%)
Feb 20, 2020 3.088 3.101 2.986 3.007 14,329,738 -0.18(-5.52%)
Feb 19, 2020 3.094 3.216 3.094 3.182 22,776,716 +0.03(+0.86%)
Feb 18, 2020 3.148 3.189 3.108 3.155 13,119,446 -0.07(-2.10%)
Feb 14, 2020 3.263 3.263 3.162 3.223 8,206,021 -0.05(-1.45%)
Feb 13, 2020 3.250 3.317 3.216 3.270 9,632,624 -0.01(-0.41%)
Feb 12, 2020 3.324 3.358 3.263 3.284 10,663,807 +0.02(+0.62%)
Feb 11, 2020 3.169 3.317 3.155 3.263 17,352,738 +0.14(+4.32%)
Feb 10, 2020 3.175 3.202 3.094 3.128 20,053,502 -0.05(-1.70%)
Feb 07, 2020 3.250 3.270 3.169 3.182 34,370,356 -0.18(-5.42%)
Feb 06, 2020 3.405 3.510 3.341 3.365 46,912,624 -0.03(-0.80%)
Feb 05, 2020 3.425 3.446 3.378 3.392 7,972,114 +0.02(+0.60%)
Feb 04, 2020 3.344 3.371 3.324 3.371 14,454,529 +0.14(+4.18%)
Feb 03, 2020 3.196 3.257 3.196 3.236 10,243,167 +0.07(+2.35%)
Jan 31, 2020 3.169 3.192 3.135 3.162 14,035,728 -0.11(-3.51%)
Jan 30, 2020 3.115 3.277 3.088 3.277 28,844,636 +0.06(+1.89%)
Jan 29, 2020 3.196 3.236 3.169 3.216 15,898,693 -0.04(-1.24%)
Jan 28, 2020 3.257 3.277 3.202 3.257 11,505,218 +0.05(+1.69%)
Jan 27, 2020 3.250 3.304 3.189 3.202 32,422,870 -0.29(-8.32%)
Jan 24, 2020 3.601 3.610 3.452 3.493 19,415,926 -0.09(-2.64%)
Jan 23, 2020 3.473 3.594 3.459 3.588 16,798,440 +0.08(+2.31%)
Jan 22, 2020 3.500 3.547 3.439 3.506 16,846,314 +0.01(+0.39%)
Jan 21, 2020 3.527 3.540 3.439 3.493 24,136,644 +0.02(+0.58%)
Jan 17, 2020 3.419 3.493 3.398 3.473 20,244,786 +0.07(+2.19%)
Jan 16, 2020 3.392 3.412 3.338 3.398 28,234,872 +0.01(+0.40%)
Jan 15, 2020 3.479 3.479 3.358 3.385 13,622,393 -0.08(-2.34%)
Jan 14, 2020 3.534 3.554 3.452 3.466 16,044,506 -0.07(-2.10%)
Jan 13, 2020 3.459 3.561 3.452 3.540 13,578,058 +0.11(+3.35%)
Jan 10, 2020 3.419 3.493 3.402 3.425 21,874,534 +0.05(+1.60%)
Jan 09, 2020 3.385 3.415 3.338 3.371 8,845,559 -0.05(-1.38%)
Jan 08, 2020 3.385 3.466 3.385 3.419 9,266,538 +0.02(+0.60%)
Jan 07, 2020 3.324 3.425 3.304 3.398 16,420,911 +0.05(+1.41%)
Jan 06, 2020 3.311 3.371 3.270 3.351 20,546,306 +0.00(+0.00%)
Jan 03, 2020 3.371 3.409 3.304 3.351 24,549,684 -0.09(-2.55%)
Jan 02, 2020 3.432 3.459 3.392 3.439 14,301,855 +0.13(+3.88%)
Dec 31, 2019 3.297 3.317 3.270 3.311 3,294,723 -0.01(-0.20%)
Dec 30, 2019 3.324 3.358 3.284 3.317 10,632,981 +0.06(+1.87%)
Dec 27, 2019 3.284 3.307 3.243 3.257 13,210,863 -0.01(-0.21%)
Dec 26, 2019 3.209 3.263 3.209 3.263 8,174,067 +0.08(+2.55%)
Dec 24, 2019 3.162 3.199 3.162 3.182 1,676,667 +0.01(+0.21%)
Dec 23, 2019 3.155 3.189 3.121 3.175 7,338,079 +0.06(+1.95%)
Dec 20, 2019 3.128 3.142 3.094 3.115 17,729,192 +0.11(+3.60%)
Dec 19, 2019 2.980 3.054 2.973 3.007 22,532,860 +0.07(+2.30%)
Dec 18, 2019 2.973 3.007 2.925 2.939 13,181,177 -0.03(-1.14%)
Dec 17, 2019 2.973 3.034 2.959 2.973 9,647,981 -0.01(-0.45%)
Dec 16, 2019 3.054 3.061 2.980 2.986 11,131,404 -0.01(-0.23%)
Dec 13, 2019 2.939 3.007 2.932 2.993 20,359,790 +0.06(+2.07%)
Dec 12, 2019 2.865 2.946 2.858 2.932 9,442,028 +0.07(+2.36%)
Dec 11, 2019 2.871 2.898 2.851 2.865 10,435,863 +0.01(+0.47%)
Dec 10, 2019 2.831 2.885 2.797 2.851 19,885,782 +0.06(+2.18%)
Dec 09, 2019 2.838 2.858 2.784 2.790 18,706,358 -0.03(-1.20%)
Dec 06, 2019 2.770 2.878 2.763 2.824 16,204,384 +0.07(+2.45%)
Dec 05, 2019 2.743 2.777 2.709 2.757 12,407,177 +0.01(+0.25%)
Dec 04, 2019 2.736 2.784 2.723 2.750 10,472,882 +0.03(+0.99%)
Dec 03, 2019 2.736 2.757 2.703 2.723 13,264,862 -0.03(-0.98%)
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.