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 (%)
Jun 30, 2021 4.189 4.189 4.070 4.105 28,799,974 -0.13(-2.96%)
Jun 29, 2021 4.328 4.335 4.168 4.230 51,647,408 -0.06(-1.30%)
Jun 28, 2021 4.335 4.342 4.209 4.286 19,501,494 -0.01(-0.16%)
Jun 25, 2021 4.376 4.411 4.293 4.293 16,947,958 -0.03(-0.80%)
Jun 24, 2021 4.230 4.397 4.189 4.328 18,868,418 +0.17(+4.19%)
Jun 23, 2021 4.168 4.216 4.133 4.154 13,396,456 +0.01(+0.17%)
Jun 22, 2021 4.105 4.182 4.070 4.147 21,116,280 +0.02(+0.51%)
Jun 21, 2021 3.973 4.164 3.973 4.126 16,634,728 +0.13(+3.13%)
Jun 18, 2021 4.042 4.077 3.959 4.001 20,986,858 +0.03(+0.70%)
Jun 17, 2021 4.126 4.126 3.952 3.973 39,360,288 -0.17(-4.19%)
Jun 16, 2021 4.342 4.349 4.112 4.147 27,663,914 -0.24(-5.55%)
Jun 15, 2021 4.383 4.404 4.288 4.390 13,602,908 -0.01(-0.32%)
Jun 14, 2021 4.481 4.488 4.383 4.404 10,618,175 -0.07(-1.56%)
Jun 11, 2021 4.474 4.484 4.399 4.474 13,227,355 +0.06(+1.42%)
Jun 10, 2021 4.418 4.439 4.352 4.411 13,549,999 +0.03(+0.63%)
Jun 09, 2021 4.328 4.453 4.314 4.383 21,065,138 +0.05(+1.12%)
Jun 08, 2021 4.411 4.446 4.328 4.335 13,351,226 -0.06(-1.27%)
Jun 07, 2021 4.411 4.439 4.352 4.390 12,952,485 -0.10(-2.32%)
Jun 04, 2021 4.578 4.585 4.460 4.495 17,468,190 +0.01(+0.16%)
Jun 03, 2021 4.523 4.530 4.432 4.488 7,845,771 -0.10(-2.12%)
Jun 02, 2021 4.550 4.655 4.536 4.585 17,034,858 -0.02(-0.45%)
Jun 01, 2021 4.516 4.620 4.481 4.606 18,657,198 +0.26(+5.92%)
May 28, 2021 4.356 4.418 4.286 4.349 19,085,938 -0.07(-1.57%)
May 27, 2021 4.342 4.460 4.314 4.418 33,897,456 +0.17(+3.93%)
May 26, 2021 4.154 4.286 4.140 4.251 22,035,808 +0.04(+0.99%)
May 25, 2021 4.369 4.376 4.185 4.209 23,764,144 -0.08(-1.79%)
May 24, 2021 4.328 4.356 4.272 4.286 59,492,476 -0.12(-2.69%)
May 21, 2021 4.530 4.578 4.376 4.404 23,508,992 -0.15(-3.21%)
May 20, 2021 4.669 4.679 4.526 4.550 17,929,348 -0.11(-2.39%)
May 19, 2021 4.606 4.731 4.495 4.662 31,873,834 -0.08(-1.62%)
May 18, 2021 4.697 4.783 4.655 4.738 31,087,732 +0.08(+1.79%)
May 17, 2021 4.536 4.690 4.526 4.655 25,051,090 +0.13(+2.85%)
May 14, 2021 4.581 4.605 4.433 4.526 38,323,260 -0.10(-2.08%)
May 13, 2021 4.684 4.835 4.594 4.622 44,554,852 -0.14(-2.89%)
May 12, 2021 4.897 4.945 4.725 4.760 39,033,752 -0.23(-4.68%)
May 11, 2021 4.691 4.999 4.677 4.993 50,919,956 +0.22(+4.61%)
May 10, 2021 4.890 4.911 4.760 4.773 36,785,236 +0.01(+0.29%)
May 07, 2021 4.711 4.790 4.656 4.760 30,521,438 +0.05(+1.02%)
May 06, 2021 4.505 4.718 4.498 4.711 39,062,400 +0.26(+5.87%)
May 05, 2021 4.402 4.498 4.340 4.450 37,786,404 +0.31(+7.48%)
May 04, 2021 4.120 4.202 4.092 4.140 32,398,634 +0.00(+0.00%)
May 03, 2021 4.196 4.221 4.102 4.140 41,942,676 -0.08(-1.95%)
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%)
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.