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 (%)
Jan 31, 2019 2.887 2.894 2.821 2.867 14,131,119 -0.01(-0.46%)
Jan 30, 2019 2.867 2.900 2.821 2.881 19,795,962 +0.11(+3.82%)
Jan 29, 2019 2.781 2.808 2.755 2.775 10,947,531 +0.04(+1.45%)
Jan 28, 2019 2.781 2.808 2.728 2.735 14,711,786 -0.11(-3.95%)
Jan 25, 2019 2.834 2.861 2.801 2.848 12,551,176 +0.05(+1.90%)
Jan 24, 2019 2.755 2.828 2.742 2.795 26,383,618 +0.02(+0.72%)
Jan 23, 2019 2.682 2.775 2.662 2.775 16,802,524 +0.12(+4.49%)
Jan 22, 2019 2.695 2.715 2.649 2.655 12,236,159 -0.05(-1.96%)
Jan 18, 2019 2.695 2.728 2.659 2.708 18,116,340 +0.05(+1.74%)
Jan 17, 2019 2.602 2.682 2.589 2.662 26,717,218 +0.02(+0.75%)
Jan 16, 2019 2.636 2.675 2.622 2.642 13,762,137 +0.00(+0.00%)
Jan 15, 2019 2.702 2.722 2.616 2.642 18,816,350 -0.05(-1.97%)
Jan 14, 2019 2.655 2.725 2.642 2.695 12,412,291 -0.05(-1.69%)
Jan 11, 2019 2.662 2.755 2.649 2.742 27,489,666 -0.03(-0.96%)
Jan 10, 2019 2.814 2.821 2.748 2.768 13,690,140 -0.07(-2.56%)
Jan 09, 2019 2.828 2.854 2.808 2.841 12,872,878 +0.08(+2.88%)
Jan 08, 2019 2.755 2.785 2.712 2.761 14,291,068 +0.03(+1.21%)
Jan 07, 2019 2.748 2.788 2.708 2.728 15,587,575 -0.01(-0.24%)
Jan 04, 2019 2.675 2.761 2.662 2.735 14,556,888 +0.12(+4.56%)
Jan 03, 2019 2.702 2.708 2.583 2.616 14,860,864 -0.03(-1.00%)
Jan 02, 2019 2.543 2.662 2.530 2.642 20,210,856 +0.15(+6.12%)
Dec 31, 2018 2.483 2.503 2.427 2.490 6,389,525 +0.01(+0.53%)
Dec 28, 2018 2.477 2.523 2.457 2.477 6,286,989 +0.01(+0.27%)
Dec 27, 2018 2.457 2.470 2.391 2.470 20,917,792 -0.07(-2.61%)
Dec 26, 2018 2.424 2.536 2.417 2.536 9,479,247 +0.09(+3.79%)
Dec 24, 2018 2.444 2.483 2.424 2.444 6,172,071 -0.01(-0.54%)
Dec 21, 2018 2.530 2.556 2.437 2.457 15,002,669 -0.04(-1.59%)
Dec 20, 2018 2.563 2.599 2.457 2.497 31,493,478 -0.02(-0.79%)
Dec 19, 2018 2.602 2.662 2.503 2.516 21,145,704 -0.05(-2.06%)
Dec 18, 2018 2.583 2.609 2.563 2.569 14,703,441 +0.05(+1.84%)
Dec 17, 2018 2.569 2.612 2.516 2.523 17,194,212 -0.01(-0.52%)
Dec 14, 2018 2.569 2.609 2.516 2.536 18,247,718 -0.07(-2.54%)
Dec 13, 2018 2.629 2.636 2.563 2.602 12,955,233 -0.03(-1.01%)
Dec 12, 2018 2.669 2.695 2.622 2.629 23,031,456 +0.03(+1.02%)
Dec 11, 2018 2.642 2.649 2.556 2.602 13,706,481 +0.03(+1.29%)
Dec 10, 2018 2.596 2.636 2.550 2.569 28,321,560 -0.08(-3.00%)
Dec 07, 2018 2.728 2.775 2.636 2.649 20,326,820 -0.04(-1.48%)
Dec 06, 2018 2.636 2.702 2.596 2.689 17,075,022 +0.00(+0.00%)
Dec 04, 2018 2.781 2.795 2.682 2.689 18,069,224 -0.09(-3.33%)
Dec 03, 2018 2.808 2.821 2.755 2.781 15,606,298 +0.12(+4.48%)
Nov 30, 2018 2.589 2.675 2.550 2.662 20,112,234 +0.09(+3.61%)
Nov 29, 2018 2.629 2.642 2.563 2.569 22,705,450 -0.04(-1.52%)
Nov 28, 2018 2.563 2.622 2.490 2.609 38,914,072 +0.09(+3.41%)
Nov 27, 2018 2.523 2.543 2.483 2.523 18,860,836 +0.00(+0.00%)
Nov 26, 2018 2.530 2.579 2.483 2.523 16,231,939 -0.06(-2.31%)
Nov 23, 2018 2.609 2.636 2.576 2.583 8,864,424 -0.08(-3.13%)
Nov 21, 2018 2.666 2.666 2.666 0 -0.03(-1.22%)
Nov 20, 2018 2.751 2.765 2.679 2.699 16,234,116 -0.12(-4.42%)
Nov 19, 2018 2.811 2.876 2.778 2.824 21,294,914 -0.03(-1.15%)
Nov 16, 2018 2.712 2.870 2.699 2.857 26,511,438 +0.19(+7.14%)
Nov 15, 2018 2.646 2.758 2.646 2.666 22,724,636 +0.02(+0.74%)
Nov 14, 2018 2.614 2.653 2.535 2.646 24,590,626 +0.01(+0.25%)
Nov 13, 2018 2.620 2.692 2.587 2.640 25,182,810 -0.08(-2.90%)
Nov 12, 2018 2.797 2.797 2.686 2.719 17,950,876 -0.13(-4.61%)
Nov 09, 2018 2.837 2.857 2.758 2.850 16,288,667 +0.02(+0.70%)
Nov 08, 2018 2.870 2.935 2.804 2.830 15,758,382 -0.07(-2.27%)
Nov 07, 2018 2.922 2.942 2.857 2.896 21,045,482 -0.07(-2.22%)
Nov 06, 2018 2.942 3.001 2.929 2.962 17,502,270 +0.01(+0.22%)
Nov 05, 2018 3.001 3.073 2.955 2.955 35,575,892 -0.11(-3.64%)
Nov 02, 2018 2.962 3.093 2.916 3.067 27,307,726 +0.14(+4.94%)
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.