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, 2020 1.496 1.513 1.448 1.455 8,204,692 -0.12(-7.33%)
Apr 29, 2020 1.523 1.607 1.523 1.570 9,872,393 +0.10(+6.91%)
Apr 28, 2020 1.428 1.502 1.408 1.469 19,156,912 +0.09(+6.90%)
Apr 27, 2020 1.360 1.401 1.320 1.374 9,618,143 +0.05(+4.10%)
Apr 24, 2020 1.442 1.445 1.286 1.320 21,135,450 -0.14(-9.72%)
Apr 23, 2020 1.469 1.533 1.448 1.462 10,856,707 +0.01(+0.47%)
Apr 22, 2020 1.475 1.502 1.448 1.455 10,975,999 +0.01(+0.47%)
Apr 21, 2020 1.462 1.475 1.394 1.448 8,574,646 -0.04(-2.73%)
Apr 20, 2020 1.543 1.577 1.489 1.489 17,616,940 -0.09(-5.98%)
Apr 17, 2020 1.557 1.611 1.536 1.584 10,031,126 +0.10(+6.85%)
Apr 16, 2020 1.489 1.502 1.421 1.482 15,886,638 +0.01(+0.92%)
Apr 15, 2020 1.428 1.489 1.408 1.469 9,827,696 -0.05(-3.12%)
Apr 14, 2020 1.516 1.557 1.482 1.516 12,473,432 +0.07(+4.67%)
Apr 13, 2020 1.394 1.475 1.354 1.448 19,497,084 +0.00(+0.00%)
Apr 09, 2020 1.482 1.509 1.401 1.448 36,336,328 +0.00(+0.00%)
Apr 08, 2020 1.347 1.469 1.326 1.448 19,109,770 +0.12(+8.63%)
Apr 07, 2020 1.354 1.394 1.313 1.333 11,488,206 +0.09(+7.07%)
Apr 06, 2020 1.238 1.306 1.205 1.245 19,890,768 +0.07(+6.36%)
Apr 03, 2020 1.238 1.252 1.151 1.171 11,442,846 -0.09(-6.99%)
Apr 02, 2020 1.252 1.313 1.218 1.259 15,013,997 +0.06(+5.08%)
Apr 01, 2020 1.252 1.282 1.198 1.198 17,060,654 -0.09(-7.33%)
Mar 31, 2020 1.306 1.387 1.279 1.293 54,024,228 +0.03(+2.14%)
Mar 30, 2020 1.340 1.354 1.259 1.266 15,412,894 -0.09(-6.50%)
Mar 27, 2020 1.381 1.428 1.337 1.354 15,888,712 -0.14(-9.09%)
Mar 26, 2020 1.523 1.550 1.398 1.489 22,697,964 +0.07(+4.76%)
Mar 25, 2020 1.333 1.462 1.266 1.421 28,783,948 +0.12(+9.37%)
Mar 24, 2020 1.245 1.313 1.225 1.299 15,869,296 +0.14(+11.63%)
Mar 23, 2020 1.184 1.208 1.117 1.164 17,189,050 -0.08(-6.52%)
Mar 20, 2020 1.374 1.394 1.194 1.245 14,400,304 -0.06(-4.66%)
Mar 19, 2020 1.171 1.381 1.137 1.306 15,690,140 +0.08(+6.63%)
Mar 18, 2020 1.293 1.374 1.164 1.225 10,984,824 -0.27(-18.10%)
Mar 17, 2020 1.469 1.550 1.367 1.496 11,703,906 +0.04(+2.79%)
Mar 16, 2020 1.320 1.563 1.266 1.455 11,029,480 -0.30(-16.99%)
Mar 13, 2020 1.766 1.773 1.479 1.753 12,963,761 +0.24(+15.63%)
Mar 12, 2020 1.536 1.587 1.232 1.516 23,829,850 -0.32(-17.65%)
Mar 11, 2020 1.983 2.030 1.705 1.841 25,835,992 -0.22(-10.53%)
Mar 10, 2020 2.057 2.084 1.902 2.057 18,623,132 +0.15(+7.80%)
Mar 09, 2020 2.084 2.179 1.902 1.908 17,586,934 -0.43(-18.50%)
Mar 06, 2020 2.342 2.414 2.287 2.342 16,104,593 -0.19(-7.49%)
Mar 05, 2020 2.606 2.626 2.443 2.531 21,333,148 -0.18(-6.73%)
Mar 04, 2020 2.694 2.741 2.606 2.714 18,257,854 +0.12(+4.43%)
Mar 03, 2020 2.646 2.721 2.531 2.599 26,306,162 -0.01(-0.26%)
Mar 02, 2020 2.585 2.643 2.518 2.606 23,299,342 +0.08(+3.11%)
Feb 28, 2020 2.466 2.540 2.426 2.527 39,773,752 +0.00(+0.00%)
Feb 27, 2020 2.534 2.676 2.517 2.527 18,556,738 -0.07(-2.86%)
Feb 26, 2020 2.736 2.804 2.588 2.601 25,959,896 -0.11(-3.99%)
Feb 25, 2020 2.872 2.878 2.696 2.709 23,402,466 -0.15(-5.20%)
Feb 24, 2020 2.784 2.872 2.757 2.858 11,760,386 -0.10(-3.42%)
Feb 21, 2020 2.919 3.007 2.892 2.959 14,288,376 -0.05(-1.57%)
Feb 20, 2020 3.088 3.101 2.986 3.007 14,329,138 -0.18(-5.52%)
Feb 19, 2020 3.095 3.216 3.095 3.182 22,775,762 +0.03(+0.86%)
Feb 18, 2020 3.149 3.189 3.108 3.155 13,118,896 -0.07(-2.10%)
Feb 14, 2020 3.263 3.263 3.162 3.223 8,205,678 -0.05(-1.45%)
Feb 13, 2020 3.250 3.317 3.216 3.270 9,632,220 -0.01(-0.41%)
Feb 12, 2020 3.324 3.358 3.263 3.284 10,663,360 +0.02(+0.62%)
Feb 11, 2020 3.169 3.317 3.155 3.263 17,352,012 +0.14(+4.32%)
Feb 10, 2020 3.176 3.203 3.095 3.128 20,052,662 -0.05(-1.70%)
Feb 07, 2020 3.250 3.270 3.169 3.182 34,368,916 -0.18(-5.42%)
Feb 06, 2020 3.405 3.510 3.341 3.365 46,910,660 -0.03(-0.80%)
Feb 05, 2020 3.426 3.446 3.378 3.392 7,971,780 +0.02(+0.60%)
Feb 04, 2020 3.344 3.372 3.324 3.372 14,453,924 +0.14(+4.18%)
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.