Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2021 3.555 3.679 3.555 3.672 37,367,716 +0.17(+4.71%)
Mar 30, 2021 3.452 3.535 3.390 3.507 27,777,102 +0.07(+2.00%)
Mar 29, 2021 3.397 3.493 3.383 3.438 39,227,216 +0.01(+0.40%)
Mar 26, 2021 3.376 3.490 3.308 3.425 29,863,086 +0.14(+4.18%)
Mar 25, 2021 3.246 3.332 3.184 3.287 31,026,628 +0.04(+1.27%)
Mar 24, 2021 3.314 3.383 3.232 3.246 17,876,642 -0.05(-1.46%)
Mar 23, 2021 3.431 3.459 3.253 3.294 20,715,308 -0.14(-4.20%)
Mar 22, 2021 3.411 3.473 3.349 3.438 17,273,568 -0.12(-3.29%)
Mar 19, 2021 3.548 3.603 3.459 3.555 21,595,382 +0.07(+1.97%)
Mar 18, 2021 3.590 3.645 3.473 3.486 17,420,538 -0.08(-2.12%)
Mar 17, 2021 3.466 3.610 3.466 3.562 16,865,202 +0.05(+1.37%)
Mar 16, 2021 3.521 3.562 3.452 3.514 16,695,535 +0.06(+1.59%)
Mar 15, 2021 3.376 3.459 3.314 3.459 12,545,726 +0.08(+2.44%)
Mar 12, 2021 3.438 3.473 3.351 3.376 12,369,635 -0.07(-1.94%)
Mar 11, 2021 3.395 3.450 3.341 3.443 19,621,192 +0.21(+6.57%)
Mar 10, 2021 3.197 3.252 3.135 3.231 14,626,314 +0.02(+0.64%)
Mar 09, 2021 3.142 3.313 3.075 3.211 21,276,340 +0.05(+1.52%)
Mar 08, 2021 3.334 3.388 3.149 3.163 18,427,258 -0.18(-5.52%)
Mar 05, 2021 3.252 3.354 3.211 3.347 15,654,115 +0.12(+3.60%)
Mar 04, 2021 3.341 3.409 3.197 3.231 19,467,694 -0.03(-1.05%)
Mar 03, 2021 3.245 3.306 3.128 3.265 15,249,478 +0.01(+0.21%)
Mar 02, 2021 3.156 3.286 3.129 3.258 15,134,182 +0.02(+0.63%)
Mar 01, 2021 3.245 3.334 3.176 3.238 12,087,300 +0.10(+3.28%)
Feb 26, 2021 3.265 3.265 3.118 3.135 13,173,771 -0.08(-2.35%)
Feb 25, 2021 3.436 3.457 3.183 3.211 12,184,116 -0.22(-6.39%)
Feb 24, 2021 3.341 3.450 3.327 3.430 20,664,256 +0.19(+5.92%)
Feb 23, 2021 3.115 3.245 3.046 3.238 11,721,037 +0.13(+4.18%)
Feb 22, 2021 2.944 3.197 2.923 3.108 12,537,434 -0.06(-1.94%)
Feb 19, 2021 3.094 3.169 3.094 3.169 11,293,097 +0.11(+3.58%)
Feb 18, 2021 3.108 3.122 3.033 3.060 6,248,785 -0.01(-0.45%)
Feb 17, 2021 3.115 3.142 3.060 3.074 7,761,565 -0.05(-1.54%)
Feb 16, 2021 3.115 3.163 3.094 3.122 4,001,777 +0.04(+1.33%)
Feb 12, 2021 3.039 3.101 3.012 3.080 5,224,660 +0.02(+0.67%)
Feb 11, 2021 3.074 3.115 3.026 3.060 7,295,481 +0.07(+2.29%)
Feb 10, 2021 3.060 3.067 2.957 2.991 6,187,712 -0.08(-2.67%)
Feb 09, 2021 3.026 3.080 2.964 3.074 5,527,738 +0.01(+0.22%)
Feb 08, 2021 3.094 3.149 3.033 3.067 7,465,934 -0.01(-0.22%)
Feb 05, 2021 2.957 3.115 2.950 3.074 10,828,991 +0.16(+5.40%)
Feb 04, 2021 2.985 3.005 2.909 2.916 7,869,836 -0.07(-2.29%)
Feb 03, 2021 2.991 3.046 2.964 2.985 7,064,695 +0.05(+1.87%)
Feb 02, 2021 2.971 2.978 2.902 2.930 6,151,080 +0.02(+0.71%)
Feb 01, 2021 2.937 2.950 2.848 2.909 6,128,694 +0.01(+0.24%)
Jan 29, 2021 2.957 2.991 2.868 2.902 8,519,418 -0.16(-5.15%)
Jan 28, 2021 2.971 3.080 2.937 3.060 7,070,423 +0.10(+3.47%)
Jan 27, 2021 2.978 3.053 2.896 2.957 9,957,201 -0.12(-3.79%)
Jan 26, 2021 3.176 3.190 3.060 3.074 10,359,105 +0.00(+0.00%)
Jan 25, 2021 3.176 3.183 3.026 3.074 5,140,184 -0.10(-3.02%)
Jan 22, 2021 3.101 3.176 3.094 3.169 6,593,167 -0.01(-0.22%)
Jan 21, 2021 3.231 3.238 3.156 3.176 4,876,530 -0.01(-0.43%)
Jan 20, 2021 3.252 3.269 3.190 3.190 10,219,826 -0.08(-2.51%)
Jan 19, 2021 3.334 3.354 3.197 3.272 33,165,968 -0.06(-1.85%)
Jan 15, 2021 3.498 3.505 3.313 3.334 14,100,814 -0.31(-8.63%)
Jan 14, 2021 3.519 3.655 3.498 3.649 8,005,591 +0.21(+5.96%)
Jan 13, 2021 3.450 3.491 3.395 3.443 9,869,724 -0.09(-2.52%)
Jan 12, 2021 3.519 3.580 3.491 3.532 8,715,996 +0.00(+0.00%)
Jan 11, 2021 3.546 3.621 3.512 3.532 8,644,378 -0.17(-4.62%)
Jan 08, 2021 3.710 3.744 3.608 3.703 5,479,429 -0.01(-0.18%)
Jan 07, 2021 3.731 3.738 3.649 3.710 11,073,745 +0.09(+2.46%)
Jan 06, 2021 3.477 3.710 3.464 3.621 11,956,970 +0.16(+4.75%)
Jan 05, 2021 3.368 3.488 3.337 3.457 7,461,370 +0.07(+2.02%)
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.