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 (%)
May 31, 2019 2.319 2.359 2.292 2.332 10,214,760 +0.01(+0.29%)
May 30, 2019 2.326 2.372 2.316 2.326 6,916,329 -0.02(-0.86%)
May 29, 2019 2.306 2.366 2.286 2.346 8,105,133 +0.03(+1.16%)
May 28, 2019 2.279 2.326 2.252 2.319 9,461,236 +0.04(+1.76%)
May 24, 2019 2.312 2.326 2.265 2.279 5,439,198 -0.01(-0.29%)
May 23, 2019 2.306 2.332 2.265 2.286 8,299,872 -0.05(-2.01%)
May 22, 2019 2.346 2.389 2.326 2.332 13,493,118 +0.00(+0.00%)
May 21, 2019 2.232 2.353 2.219 2.332 14,043,052 +0.11(+5.06%)
May 20, 2019 2.214 2.247 2.187 2.220 11,109,630 +0.00(+0.00%)
May 17, 2019 2.220 2.260 2.187 2.220 20,681,882 -0.03(-1.19%)
May 16, 2019 2.294 2.314 2.234 2.247 12,789,750 -0.04(-1.75%)
May 15, 2019 2.260 2.307 2.240 2.287 13,248,777 -0.04(-1.72%)
May 14, 2019 2.294 2.334 2.287 2.327 14,072,752 +0.05(+2.05%)
May 13, 2019 2.294 2.307 2.254 2.280 12,842,356 -0.08(-3.39%)
May 10, 2019 2.380 2.394 2.314 2.360 12,986,396 -0.01(-0.56%)
May 09, 2019 2.367 2.394 2.327 2.374 17,166,480 -0.03(-1.39%)
May 08, 2019 2.460 2.487 2.374 2.407 47,562,408 +0.05(+1.98%)
May 07, 2019 2.307 2.360 2.280 2.360 19,801,776 +0.01(+0.28%)
May 06, 2019 2.320 2.387 2.314 2.354 16,597,986 -0.04(-1.67%)
May 03, 2019 2.354 2.414 2.354 2.394 15,859,679 +0.06(+2.57%)
May 02, 2019 2.340 2.360 2.314 2.334 16,202,397 +0.00(+0.00%)
May 01, 2019 2.387 2.407 2.314 2.334 10,490,174 -0.05(-2.23%)
Apr 30, 2019 2.427 2.450 2.380 2.387 12,051,768 -0.03(-1.38%)
Apr 29, 2019 2.434 2.447 2.407 2.420 9,547,158 -0.01(-0.27%)
Apr 26, 2019 2.454 2.471 2.414 2.427 11,919,545 -0.01(-0.55%)
Apr 25, 2019 2.427 2.470 2.400 2.440 12,511,705 +0.01(+0.55%)
Apr 24, 2019 2.480 2.484 2.407 2.427 17,496,444 -0.06(-2.41%)
Apr 23, 2019 2.520 2.540 2.487 2.487 17,534,094 -0.04(-1.58%)
Apr 22, 2019 2.554 2.566 2.507 2.527 8,002,508 -0.01(-0.53%)
Apr 18, 2019 2.580 2.594 2.520 2.540 12,378,202 -0.01(-0.52%)
Apr 17, 2019 2.620 2.640 2.507 2.554 18,805,386 -0.04(-1.54%)
Apr 16, 2019 2.514 2.640 2.514 2.594 24,025,188 +0.04(+1.57%)
Apr 15, 2019 2.607 2.607 2.540 2.554 14,452,789 -0.03(-1.03%)
Apr 12, 2019 2.614 2.657 2.560 2.580 13,880,313 -0.05(-1.78%)
Apr 11, 2019 2.700 2.727 2.620 2.627 15,521,682 -0.09(-3.43%)
Apr 10, 2019 2.707 2.727 2.667 2.720 15,035,353 +0.01(+0.25%)
Apr 09, 2019 2.714 2.720 2.654 2.714 29,467,980 -0.05(-1.69%)
Apr 08, 2019 2.754 2.780 2.722 2.760 11,020,745 +0.03(+1.22%)
Apr 05, 2019 2.787 2.814 2.707 2.727 16,652,506 -0.09(-3.08%)
Apr 04, 2019 2.747 2.824 2.734 2.814 14,457,923 +0.05(+1.93%)
Apr 03, 2019 2.827 2.867 2.747 2.760 21,992,698 -0.02(-0.72%)
Apr 02, 2019 2.800 2.827 2.744 2.780 20,534,688 +0.01(+0.48%)
Apr 01, 2019 2.674 2.814 2.667 2.767 33,440,232 +0.18(+6.96%)
Mar 29, 2019 2.587 2.654 2.574 2.587 19,187,270 +0.05(+1.84%)
Mar 28, 2019 2.494 2.553 2.460 2.540 18,246,940 +0.04(+1.60%)
Mar 27, 2019 2.560 2.580 2.487 2.500 24,637,644 -0.13(-5.06%)
Mar 26, 2019 2.634 2.650 2.580 2.634 11,971,039 +0.05(+1.80%)
Mar 25, 2019 2.567 2.627 2.560 2.587 14,149,416 +0.02(+0.78%)
Mar 22, 2019 2.674 2.694 2.560 2.567 14,122,990 -0.20(-7.23%)
Mar 21, 2019 2.827 2.840 2.714 2.767 23,029,390 -0.04(-1.43%)
Mar 20, 2019 2.794 2.860 2.764 2.807 18,343,068 +0.00(+0.00%)
Mar 19, 2019 2.767 2.860 2.757 2.807 27,157,250 +0.05(+1.94%)
Mar 18, 2019 2.674 2.774 2.667 2.754 33,897,644 +0.10(+3.77%)
Mar 15, 2019 2.580 2.674 2.574 2.654 19,596,582 +0.09(+3.38%)
Mar 14, 2019 2.627 2.647 2.554 2.567 19,109,558 -0.06(-2.28%)
Mar 13, 2019 2.580 2.646 2.574 2.627 12,446,717 +0.04(+1.55%)
Mar 12, 2019 2.600 2.620 2.587 2.587 9,785,007 -0.03(-1.02%)
Mar 11, 2019 2.587 2.614 2.534 2.614 21,937,644 +0.07(+2.62%)
Mar 08, 2019 2.514 2.554 2.494 2.547 12,059,932 -0.01(-0.36%)
Mar 07, 2019 2.583 2.596 2.523 2.556 23,234,564 -0.04(-1.53%)
Mar 06, 2019 2.695 2.722 2.596 2.596 12,504,469 -0.10(-3.69%)
Mar 05, 2019 2.682 2.735 2.669 2.695 5,181,187 +0.01(+0.25%)
Mar 04, 2019 2.622 2.689 2.616 2.689 9,772,411 +0.06(+2.27%)
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.