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 (%)
Sep 30, 2021 3.537 3.678 3.523 3.537 17,564,996 +0.12(+3.36%)
Sep 29, 2021 3.466 3.466 3.365 3.422 23,220,696 +0.06(+1.69%)
Sep 28, 2021 3.465 3.472 3.348 3.366 26,602,426 -0.15(-4.23%)
Sep 27, 2021 3.486 3.564 3.444 3.514 27,649,606 +0.01(+0.40%)
Sep 24, 2021 3.465 3.543 3.451 3.500 17,853,718 -0.07(-1.98%)
Sep 23, 2021 3.337 3.614 3.330 3.571 28,061,718 +0.21(+6.11%)
Sep 22, 2021 3.408 3.475 3.359 3.366 19,781,592 +0.16(+5.09%)
Sep 21, 2021 3.203 3.217 3.100 3.203 13,959,134 +0.00(+0.00%)
Sep 20, 2021 3.174 3.206 3.075 3.203 18,913,256 -0.08(-2.38%)
Sep 17, 2021 3.408 3.426 3.274 3.281 18,545,910 -0.23(-6.46%)
Sep 16, 2021 3.607 3.621 3.486 3.507 12,624,697 -0.16(-4.26%)
Sep 15, 2021 3.663 3.706 3.635 3.663 16,087,664 -0.04(-0.96%)
Sep 14, 2021 3.741 3.741 3.656 3.699 9,463,266 -0.01(-0.38%)
Sep 13, 2021 3.777 3.784 3.677 3.713 12,872,187 +0.08(+2.14%)
Sep 10, 2021 3.748 3.794 3.635 3.635 6,448,604 -0.06(-1.54%)
Sep 09, 2021 3.649 3.741 3.585 3.692 16,014,108 +0.13(+3.78%)
Sep 08, 2021 3.777 3.780 3.550 3.557 21,756,574 -0.22(-5.82%)
Sep 07, 2021 3.755 3.826 3.720 3.777 6,682,023 +0.09(+2.30%)
Sep 03, 2021 3.777 3.794 3.692 3.692 9,799,558 -0.03(-0.76%)
Sep 02, 2021 3.812 3.855 3.699 3.720 19,773,776 -0.11(-2.78%)
Sep 01, 2021 3.734 3.876 3.723 3.826 7,046,282 -0.01(-0.37%)
Aug 31, 2021 3.890 3.890 3.819 3.840 9,752,085 -0.04(-0.91%)
Aug 30, 2021 3.911 3.933 3.844 3.876 10,596,083 -0.06(-1.44%)
Aug 27, 2021 3.862 3.936 3.833 3.933 7,180,567 +0.13(+3.35%)
Aug 26, 2021 3.840 3.876 3.777 3.805 7,701,177 -0.11(-2.89%)
Aug 25, 2021 3.883 3.925 3.840 3.918 7,607,408 +0.06(+1.47%)
Aug 24, 2021 3.812 3.897 3.784 3.862 11,874,262 +0.21(+5.83%)
Aug 23, 2021 3.649 3.699 3.617 3.649 7,169,129 +0.04(+1.18%)
Aug 20, 2021 3.585 3.646 3.543 3.607 7,131,786 -0.01(-0.20%)
Aug 19, 2021 3.635 3.656 3.578 3.614 11,390,007 -0.16(-4.32%)
Aug 18, 2021 3.805 3.869 3.770 3.777 18,239,970 -0.09(-2.38%)
Aug 17, 2021 3.954 3.971 3.823 3.869 8,412,346 -0.10(-2.62%)
Aug 16, 2021 4.056 4.056 3.941 3.973 9,611,260 -0.17(-4.03%)
Aug 13, 2021 4.168 4.174 4.091 4.140 8,267,672 -0.03(-0.83%)
Aug 12, 2021 4.230 4.265 4.164 4.174 20,847,062 -0.08(-1.96%)
Aug 11, 2021 4.258 4.272 4.147 4.258 16,595,518 +0.03(+0.82%)
Aug 10, 2021 4.112 4.251 4.091 4.223 12,621,383 +0.13(+3.06%)
Aug 09, 2021 4.056 4.119 4.008 4.098 7,975,828 -0.03(-0.67%)
Aug 06, 2021 4.147 4.154 4.056 4.126 9,285,561 +0.03(+0.85%)
Aug 05, 2021 4.181 4.202 4.025 4.091 14,820,821 -0.10(-2.33%)
Aug 04, 2021 4.223 4.268 4.084 4.188 11,781,625 +0.02(+0.50%)
Aug 03, 2021 4.084 4.199 3.990 4.168 12,726,452 +0.05(+1.18%)
Aug 02, 2021 4.188 4.216 4.098 4.119 9,678,569 -0.01(-0.17%)
Jul 30, 2021 4.209 4.272 4.098 4.126 9,971,603 -0.14(-3.26%)
Jul 29, 2021 4.209 4.272 4.188 4.265 13,214,058 +0.13(+3.03%)
Jul 28, 2021 4.133 4.168 4.063 4.140 6,390,850 +0.03(+0.85%)
Jul 27, 2021 4.181 4.185 4.035 4.105 12,179,100 -0.13(-2.96%)
Jul 26, 2021 4.112 4.244 4.105 4.230 13,440,746 +0.17(+4.11%)
Jul 23, 2021 4.091 4.133 4.056 4.063 12,752,377 +0.01(+0.34%)
Jul 22, 2021 4.028 4.077 3.966 4.049 11,807,927 +0.00(+0.00%)
Jul 21, 2021 3.910 4.063 3.896 4.049 11,865,501 +0.15(+3.93%)
Jul 20, 2021 3.834 3.931 3.778 3.896 11,314,946 +0.02(+0.54%)
Jul 19, 2021 3.792 3.882 3.764 3.875 13,418,114 -0.10(-2.62%)
Jul 16, 2021 4.049 4.067 3.934 3.980 13,797,419 -0.06(-1.55%)
Jul 15, 2021 4.091 4.161 3.987 4.042 13,750,383 -0.03(-0.85%)
Jul 14, 2021 4.168 4.244 4.039 4.077 18,629,434 +0.02(+0.51%)
Jul 13, 2021 4.105 4.112 4.035 4.056 14,540,019 +0.00(+0.00%)
Jul 12, 2021 3.924 4.074 3.903 4.056 11,106,267 +0.08(+2.10%)
Jul 09, 2021 3.903 4.001 3.868 3.973 11,396,399 +0.15(+3.82%)
Jul 08, 2021 3.847 3.877 3.759 3.827 11,579,395 -0.15(-3.68%)
Jul 07, 2021 3.973 4.035 3.918 3.973 9,588,723 +0.05(+1.24%)
Jul 06, 2021 3.945 3.997 3.889 3.924 17,146,088 -0.13(-3.09%)
Jul 02, 2021 4.021 4.098 3.980 4.049 10,691,792 +0.09(+2.28%)
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.