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, 2021 4.326 4.395 4.209 4.223 34,724,140 -0.21(-4.81%)
Apr 29, 2021 4.491 4.491 4.326 4.436 33,001,156 -0.01(-0.31%)
Apr 28, 2021 4.354 4.478 4.348 4.450 26,783,072 +0.11(+2.54%)
Apr 27, 2021 4.312 4.381 4.288 4.340 35,037,224 +0.01(+0.16%)
Apr 26, 2021 4.230 4.340 4.196 4.333 35,066,844 +0.13(+3.11%)
Apr 23, 2021 4.223 4.268 4.085 4.202 52,394,228 +0.01(+0.16%)
Apr 22, 2021 4.106 4.216 4.024 4.196 39,385,464 +0.12(+2.87%)
Apr 21, 2021 3.969 4.079 3.907 4.079 14,760,259 +0.10(+2.60%)
Apr 20, 2021 4.037 4.037 3.934 3.975 36,037,340 -0.06(-1.37%)
Apr 19, 2021 3.962 4.085 3.934 4.030 34,851,476 +0.03(+0.69%)
Apr 16, 2021 3.948 4.024 3.858 4.003 29,889,960 +0.04(+1.04%)
Apr 15, 2021 3.989 4.010 3.907 3.962 27,827,618 +0.06(+1.59%)
Apr 14, 2021 3.838 3.953 3.834 3.900 30,284,178 +0.06(+1.61%)
Apr 13, 2021 3.700 3.886 3.687 3.838 41,850,864 +0.12(+3.14%)
Apr 12, 2021 3.810 3.817 3.680 3.721 27,808,800 -0.05(-1.28%)
Apr 09, 2021 3.721 3.783 3.690 3.769 29,524,876 +0.00(+0.00%)
Apr 08, 2021 3.790 3.824 3.721 3.769 31,794,932 +0.04(+1.11%)
Apr 07, 2021 3.714 3.803 3.666 3.728 48,139,684 +0.06(+1.69%)
Apr 06, 2021 3.570 3.693 3.570 3.666 33,734,392 +0.12(+3.50%)
Apr 05, 2021 3.611 3.652 3.515 3.542 37,898,068 +0.03(+0.78%)
Apr 01, 2021 3.687 3.707 3.489 3.515 34,739,264 -0.16(-4.31%)
Mar 31, 2021 3.556 3.680 3.556 3.673 37,360,228 +0.17(+4.71%)
Mar 30, 2021 3.453 3.535 3.391 3.508 27,771,534 +0.07(+2.00%)
Mar 29, 2021 3.398 3.494 3.384 3.439 39,219,356 +0.01(+0.40%)
Mar 26, 2021 3.377 3.491 3.308 3.425 29,857,100 +0.14(+4.18%)
Mar 25, 2021 3.246 3.332 3.184 3.288 31,020,410 +0.04(+1.27%)
Mar 24, 2021 3.315 3.384 3.233 3.246 17,873,058 -0.05(-1.46%)
Mar 23, 2021 3.432 3.460 3.253 3.295 20,711,156 -0.14(-4.20%)
Mar 22, 2021 3.411 3.473 3.350 3.439 17,270,106 -0.12(-3.29%)
Mar 19, 2021 3.549 3.604 3.460 3.556 21,591,054 +0.07(+1.97%)
Mar 18, 2021 3.590 3.645 3.473 3.487 17,417,046 -0.08(-2.12%)
Mar 17, 2021 3.466 3.611 3.466 3.563 16,861,822 +0.05(+1.37%)
Mar 16, 2021 3.521 3.563 3.453 3.515 16,692,189 +0.06(+1.59%)
Mar 15, 2021 3.377 3.460 3.315 3.460 12,543,211 +0.08(+2.44%)
Mar 12, 2021 3.439 3.473 3.352 3.377 12,367,156 -0.07(-1.94%)
Mar 11, 2021 3.396 3.451 3.341 3.444 19,617,256 +0.21(+6.57%)
Mar 10, 2021 3.197 3.252 3.136 3.232 14,623,380 +0.02(+0.64%)
Mar 09, 2021 3.143 3.314 3.076 3.211 21,272,072 +0.05(+1.52%)
Mar 08, 2021 3.334 3.389 3.150 3.163 18,423,562 -0.18(-5.52%)
Mar 05, 2021 3.252 3.355 3.211 3.348 15,650,975 +0.12(+3.60%)
Mar 04, 2021 3.341 3.410 3.197 3.232 19,463,790 -0.03(-1.05%)
Mar 03, 2021 3.245 3.307 3.129 3.266 15,246,419 +0.01(+0.21%)
Mar 02, 2021 3.156 3.286 3.130 3.259 15,131,146 +0.02(+0.63%)
Mar 01, 2021 3.245 3.334 3.177 3.239 12,084,875 +0.10(+3.28%)
Feb 26, 2021 3.266 3.266 3.119 3.136 13,171,128 -0.08(-2.35%)
Feb 25, 2021 3.437 3.458 3.184 3.211 12,181,672 -0.22(-6.39%)
Feb 24, 2021 3.341 3.451 3.328 3.430 20,660,112 +0.19(+5.92%)
Feb 23, 2021 3.115 3.245 3.047 3.239 11,718,686 +0.13(+4.19%)
Feb 22, 2021 2.944 3.197 2.924 3.108 12,534,919 -0.06(-1.94%)
Feb 19, 2021 3.095 3.170 3.095 3.170 11,290,832 +0.11(+3.58%)
Feb 18, 2021 3.108 3.122 3.033 3.061 6,247,531 -0.01(-0.45%)
Feb 17, 2021 3.115 3.143 3.061 3.074 7,760,008 -0.05(-1.54%)
Feb 16, 2021 3.115 3.163 3.095 3.122 4,000,974 +0.04(+1.33%)
Feb 12, 2021 3.040 3.102 3.013 3.081 5,223,613 +0.02(+0.67%)
Feb 11, 2021 3.074 3.115 3.026 3.061 7,294,018 +0.07(+2.29%)
Feb 10, 2021 3.061 3.067 2.958 2.992 6,186,470 -0.08(-2.67%)
Feb 09, 2021 3.026 3.081 2.965 3.074 5,526,629 +0.01(+0.22%)
Feb 08, 2021 3.095 3.150 3.033 3.067 7,464,437 -0.01(-0.22%)
Feb 05, 2021 2.958 3.115 2.951 3.074 10,826,819 +0.16(+5.40%)
Feb 04, 2021 2.985 3.006 2.910 2.917 7,868,258 -0.07(-2.29%)
Feb 03, 2021 2.992 3.047 2.965 2.985 7,063,278 +0.05(+1.87%)
Feb 02, 2021 2.972 2.978 2.903 2.930 6,149,846 +0.02(+0.71%)
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.