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 (%)
Apr 30, 2018 3.085 3.104 3.027 3.027 5,999,949 -0.05(-1.48%)
Apr 27, 2018 3.176 3.185 3.072 3.072 12,781,064 -0.07(-2.27%)
Apr 26, 2018 3.098 3.169 3.072 3.143 4,952,463 +0.06(+2.11%)
Apr 25, 2018 3.046 3.117 2.994 3.079 13,251,165 -0.03(-1.04%)
Apr 24, 2018 3.130 3.185 3.066 3.111 8,304,220 -0.01(-0.21%)
Apr 23, 2018 3.137 3.163 3.104 3.117 7,991,016 -0.06(-2.04%)
Apr 20, 2018 3.241 3.247 3.153 3.182 9,479,464 -0.07(-2.19%)
Apr 19, 2018 3.273 3.299 3.202 3.254 8,761,867 -0.03(-0.99%)
Apr 18, 2018 3.266 3.325 3.241 3.286 10,385,256 +0.13(+4.11%)
Apr 17, 2018 3.104 3.189 3.095 3.156 9,752,611 +0.08(+2.53%)
Apr 16, 2018 3.091 3.091 3.020 3.079 10,821,541 -0.01(-0.21%)
Apr 13, 2018 3.137 3.150 3.066 3.085 8,181,460 -0.02(-0.63%)
Apr 12, 2018 3.059 3.130 3.040 3.104 6,414,035 +0.07(+2.35%)
Apr 11, 2018 3.040 3.095 3.014 3.033 11,363,933 -0.01(-0.21%)
Apr 10, 2018 3.014 3.059 2.949 3.040 13,942,197 +0.08(+2.85%)
Apr 09, 2018 3.066 3.091 2.949 2.955 14,091,892 -0.11(-3.59%)
Apr 06, 2018 3.104 3.163 3.033 3.066 15,978,517 -0.08(-2.47%)
Apr 05, 2018 3.046 3.169 3.046 3.143 17,016,728 +0.19(+6.59%)
Apr 04, 2018 2.936 2.985 2.907 2.949 8,031,199 -0.08(-2.78%)
Apr 03, 2018 3.046 3.079 3.014 3.033 5,411,978 +0.01(+0.21%)
Apr 02, 2018 3.020 3.091 2.981 3.027 6,807,238 +0.01(+0.21%)
Mar 29, 2018 3.020 3.020 3.020 0 +0.14(+4.72%)
Mar 28, 2018 2.845 2.891 2.767 2.884 15,097,397 -0.02(-0.67%)
Mar 27, 2018 2.968 2.981 2.881 2.904 7,388,273 -0.06(-2.18%)
Mar 26, 2018 2.994 3.001 2.904 2.968 11,217,369 +0.06(+2.23%)
Mar 23, 2018 2.988 3.007 2.897 2.904 18,363,362 -0.06(-2.18%)
Mar 22, 2018 3.066 3.101 2.949 2.968 21,219,074 -0.17(-5.37%)
Mar 21, 2018 3.079 3.137 3.053 3.137 13,360,709 +0.08(+2.76%)
Mar 20, 2018 2.962 3.101 2.923 3.053 35,642,396 +0.10(+3.52%)
Mar 19, 2018 2.962 3.027 2.917 2.949 16,174,503 -0.09(-2.99%)
Mar 16, 2018 2.994 3.072 2.988 3.040 17,442,006 +0.01(+0.43%)
Mar 15, 2018 3.104 3.130 3.014 3.027 17,148,114 -0.12(-3.71%)
Mar 14, 2018 3.260 3.273 3.130 3.143 10,743,368 -0.06(-1.82%)
Mar 13, 2018 3.260 3.309 3.182 3.202 12,974,128 -0.03(-0.80%)
Mar 12, 2018 3.202 3.237 3.182 3.228 10,012,386 +0.04(+1.22%)
Mar 09, 2018 3.234 3.254 3.143 3.189 16,641,517 +0.03(+0.80%)
Mar 08, 2018 3.247 3.257 3.112 3.163 22,988,650 -0.16(-4.68%)
Mar 07, 2018 3.319 3.157 3.319 17,740,296 +0.05(+1.58%)
Mar 06, 2018 3.435 3.442 3.254 3.267 26,737,980 -0.09(-2.70%)
Mar 05, 2018 3.312 3.422 3.296 3.357 20,822,290 +0.02(+0.58%)
Mar 02, 2018 3.267 3.380 3.186 3.338 25,622,030 -0.05(-1.34%)
Mar 01, 2018 3.357 3.429 3.332 3.383 26,977,068 +0.15(+4.60%)
Feb 28, 2018 3.416 3.435 3.228 3.235 29,148,484 -0.06(-1.77%)
Feb 27, 2018 3.403 3.416 3.280 3.293 13,626,814 -0.10(-3.05%)
Feb 26, 2018 3.403 3.319 3.396 12,722,452 +0.09(+2.74%)
Feb 23, 2018 3.209 3.306 3.202 3.306 13,453,889 +0.12(+3.65%)
Feb 22, 2018 3.183 3.189 17,446,184 +0.00(+0.00%)
Feb 21, 2018 3.280 3.322 3.183 3.189 30,372,346 +0.01(+0.20%)
Feb 20, 2018 3.222 3.280 3.144 3.183 24,366,418 -0.05(-1.40%)
Feb 16, 2018 3.228 3.228 3.228 0 +0.21(+6.85%)
Feb 15, 2018 3.008 3.028 2.963 3.021 13,843,103 +0.02(+0.65%)
Feb 14, 2018 2.795 3.021 2.769 3.002 14,762,884 +0.16(+5.69%)
Feb 13, 2018 2.808 2.872 2.801 2.840 5,603,298 +0.02(+0.69%)
Feb 12, 2018 2.775 2.872 2.756 2.821 9,650,011 +0.05(+1.63%)
Feb 09, 2018 2.717 2.795 2.620 2.775 15,791,557 +0.10(+3.87%)
Feb 08, 2018 2.827 2.827 2.691 2.672 14,281,813 -0.10(-3.50%)
Feb 07, 2018 2.853 2.898 2.756 2.769 12,328,229 -0.10(-3.60%)
Feb 06, 2018 2.711 2.911 2.698 2.872 24,261,822 +0.13(+4.72%)
Feb 05, 2018 2.859 2.885 2.665 2.743 26,324,558 -0.12(-4.29%)
Feb 02, 2018 2.943 3.002 2.859 2.866 46,945,860 -0.07(-2.42%)
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.