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 28, 2021 4.355 4.418 4.286 4.348 19,086,736 -0.07(-1.57%)
May 27, 2021 4.341 4.460 4.314 4.418 33,898,872 +0.17(+3.93%)
May 26, 2021 4.154 4.286 4.140 4.251 22,036,730 +0.04(+0.99%)
May 25, 2021 4.369 4.376 4.185 4.209 23,765,138 -0.08(-1.79%)
May 24, 2021 4.328 4.355 4.272 4.286 59,494,964 -0.12(-2.69%)
May 21, 2021 4.529 4.578 4.376 4.404 23,509,976 -0.15(-3.21%)
May 20, 2021 4.668 4.679 4.526 4.550 17,930,098 -0.11(-2.39%)
May 19, 2021 4.606 4.731 4.495 4.662 31,875,166 -0.08(-1.62%)
May 18, 2021 4.696 4.783 4.655 4.738 31,089,032 +0.08(+1.79%)
May 17, 2021 4.536 4.689 4.526 4.655 25,052,136 +0.13(+2.85%)
May 14, 2021 4.580 4.605 4.432 4.525 38,324,864 -0.10(-2.08%)
May 13, 2021 4.684 4.835 4.594 4.622 44,556,716 -0.14(-2.89%)
May 12, 2021 4.897 4.945 4.725 4.759 39,035,384 -0.23(-4.68%)
May 11, 2021 4.691 4.998 4.677 4.993 50,922,088 +0.22(+4.61%)
May 10, 2021 4.890 4.911 4.759 4.773 36,786,776 +0.01(+0.29%)
May 07, 2021 4.711 4.790 4.656 4.759 30,522,714 +0.05(+1.02%)
May 06, 2021 4.505 4.718 4.498 4.711 39,064,036 +0.26(+5.87%)
May 05, 2021 4.402 4.498 4.340 4.450 37,787,984 +0.31(+7.48%)
May 04, 2021 4.120 4.202 4.092 4.140 32,399,990 +0.00(+0.00%)
May 03, 2021 4.195 4.221 4.102 4.140 41,944,432 -0.08(-1.95%)
Apr 30, 2021 4.326 4.395 4.209 4.223 34,725,596 -0.21(-4.81%)
Apr 29, 2021 4.491 4.491 4.326 4.436 33,002,536 -0.01(-0.31%)
Apr 28, 2021 4.354 4.477 4.348 4.450 26,784,194 +0.11(+2.54%)
Apr 27, 2021 4.312 4.381 4.288 4.340 35,038,692 +0.01(+0.16%)
Apr 26, 2021 4.230 4.340 4.195 4.333 35,068,312 +0.13(+3.11%)
Apr 23, 2021 4.223 4.268 4.085 4.202 52,396,420 +0.01(+0.16%)
Apr 22, 2021 4.106 4.216 4.023 4.195 39,387,112 +0.12(+2.87%)
Apr 21, 2021 3.968 4.078 3.907 4.078 14,760,877 +0.10(+2.60%)
Apr 20, 2021 4.037 4.037 3.934 3.975 36,038,848 -0.06(-1.37%)
Apr 19, 2021 3.962 4.085 3.934 4.030 34,852,932 +0.03(+0.69%)
Apr 16, 2021 3.948 4.023 3.858 4.003 29,891,210 +0.04(+1.04%)
Apr 15, 2021 3.989 4.010 3.906 3.962 27,828,784 +0.06(+1.59%)
Apr 14, 2021 3.838 3.953 3.834 3.900 30,285,446 +0.06(+1.61%)
Apr 13, 2021 3.700 3.886 3.686 3.838 41,852,616 +0.12(+3.14%)
Apr 12, 2021 3.810 3.817 3.680 3.721 27,809,964 -0.05(-1.28%)
Apr 09, 2021 3.721 3.783 3.690 3.769 29,526,112 +0.00(+0.00%)
Apr 08, 2021 3.790 3.824 3.721 3.769 31,796,262 +0.04(+1.11%)
Apr 07, 2021 3.714 3.803 3.666 3.728 48,141,696 +0.06(+1.69%)
Apr 06, 2021 3.569 3.693 3.569 3.666 33,735,804 +0.12(+3.49%)
Apr 05, 2021 3.611 3.651 3.514 3.542 37,899,652 +0.03(+0.78%)
Apr 01, 2021 3.686 3.707 3.489 3.514 34,740,716 -0.16(-4.31%)
Mar 31, 2021 3.556 3.680 3.556 3.673 37,361,792 +0.17(+4.71%)
Mar 30, 2021 3.453 3.535 3.391 3.508 27,772,698 +0.07(+2.00%)
Mar 29, 2021 3.398 3.494 3.384 3.439 39,220,996 +0.01(+0.40%)
Mar 26, 2021 3.377 3.490 3.308 3.425 29,858,350 +0.14(+4.18%)
Mar 25, 2021 3.246 3.332 3.184 3.288 31,021,708 +0.04(+1.27%)
Mar 24, 2021 3.315 3.384 3.232 3.246 17,873,806 -0.05(-1.46%)
Mar 23, 2021 3.432 3.459 3.253 3.294 20,712,024 -0.14(-4.20%)
Mar 22, 2021 3.411 3.473 3.349 3.439 17,270,828 -0.12(-3.29%)
Mar 19, 2021 3.549 3.604 3.459 3.556 21,591,958 +0.07(+1.97%)
Mar 18, 2021 3.590 3.645 3.473 3.487 17,417,774 -0.08(-2.12%)
Mar 17, 2021 3.466 3.611 3.466 3.563 16,862,528 +0.05(+1.37%)
Mar 16, 2021 3.521 3.563 3.453 3.514 16,692,887 +0.06(+1.59%)
Mar 15, 2021 3.377 3.459 3.315 3.459 12,543,736 +0.08(+2.44%)
Mar 12, 2021 3.439 3.473 3.351 3.377 12,367,674 -0.07(-1.94%)
Mar 11, 2021 3.396 3.451 3.341 3.444 19,618,078 +0.21(+6.57%)
Mar 10, 2021 3.197 3.252 3.136 3.232 14,623,993 +0.02(+0.64%)
Mar 09, 2021 3.143 3.314 3.076 3.211 21,272,962 +0.05(+1.51%)
Mar 08, 2021 3.334 3.389 3.149 3.163 18,424,334 -0.18(-5.52%)
Mar 05, 2021 3.252 3.355 3.211 3.348 15,651,630 +0.12(+3.60%)
Mar 04, 2021 3.341 3.410 3.197 3.232 19,464,606 -0.03(-1.05%)
Mar 03, 2021 3.245 3.307 3.129 3.266 15,247,058 +0.01(+0.21%)
Mar 02, 2021 3.156 3.286 3.130 3.259 15,131,780 +0.02(+0.63%)
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.