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

Gerdau S.A. ADR (NY: GGB )

3.480 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2018 2.118 2.024 2.047 17,310,728 -0.03(-1.39%)
Jun 28, 2018 2.012 2.099 1.975 2.076 29,464,252 +0.08(+4.06%)
Jun 27, 2018 2.036 2.070 1.946 1.995 19,606,434 -0.03(-1.71%)
Jun 26, 2018 2.099 2.105 2.024 2.030 14,178,481 -0.09(-4.10%)
Jun 25, 2018 2.174 2.180 2.059 2.116 18,862,064 -0.06(-2.66%)
Jun 22, 2018 2.192 2.195 2.105 2.174 18,245,482 +0.04(+1.90%)
Jun 21, 2018 2.226 2.244 2.122 2.134 15,475,871 -0.11(-4.90%)
Jun 20, 2018 2.203 2.276 2.157 2.244 35,185,684 +0.10(+4.58%)
Jun 19, 2018 2.116 2.177 2.084 2.145 25,510,342 -0.03(-1.33%)
Jun 18, 2018 2.116 2.186 2.088 2.174 15,297,657 +0.02(+1.08%)
Jun 15, 2018 2.163 2.099 2.151 14,563,694 -0.01(-0.53%)
Jun 14, 2018 2.249 2.261 2.140 2.163 10,798,830 -0.09(-3.86%)
Jun 13, 2018 2.238 2.284 2.174 2.249 18,067,426 +0.00(+0.00%)
Jun 12, 2018 2.226 2.273 2.209 2.249 13,099,533 +0.05(+2.10%)
Jun 11, 2018 2.296 2.299 2.192 2.203 15,629,393 -0.02(-0.78%)
Jun 08, 2018 2.232 2.281 2.134 2.221 18,374,216 +0.03(+1.32%)
Jun 07, 2018 2.348 2.354 2.036 2.192 39,754,748 -0.23(-9.33%)
Jun 06, 2018 2.388 2.417 20,001,508 -0.03(-1.41%)
Jun 05, 2018 2.498 2.533 2.429 2.452 25,461,400 -0.01(-0.24%)
Jun 04, 2018 2.394 2.463 2.377 2.458 27,760,330 +0.09(+3.91%)
Jun 01, 2018 2.319 2.371 2.255 2.365 29,552,278 +0.09(+4.07%)
May 31, 2018 2.307 2.345 2.270 2.273 11,401,446 -0.01(-0.25%)
May 30, 2018 2.330 2.342 2.244 2.278 27,892,194 -0.03(-1.50%)
May 29, 2018 2.359 2.435 2.307 2.313 34,815,132 -0.19(-7.62%)
May 25, 2018 2.504 2.504 2.504 0 -0.10(-3.99%)
May 24, 2018 2.602 2.649 2.591 2.608 36,894,892 -0.03(-1.10%)
May 23, 2018 2.625 2.660 2.585 2.637 9,474,061 -0.02(-0.91%)
May 22, 2018 2.673 2.730 2.627 2.661 15,336,098 -0.01(-0.43%)
May 21, 2018 2.771 2.788 2.661 2.673 13,402,827 -0.03(-1.28%)
May 18, 2018 2.742 2.788 2.687 2.707 8,934,157 -0.06(-2.29%)
May 17, 2018 2.822 2.877 2.756 2.771 16,006,610 -0.07(-2.63%)
May 16, 2018 2.817 2.857 2.794 2.845 15,142,884 +0.06(+2.07%)
May 15, 2018 2.690 2.788 2.678 2.788 13,956,305 +0.01(+0.41%)
May 14, 2018 2.857 2.863 2.768 2.776 8,266,033 -0.02(-0.82%)
May 11, 2018 2.840 2.909 2.791 2.799 13,084,736 -0.08(-2.80%)
May 10, 2018 2.828 2.897 2.817 2.880 18,537,140 +0.12(+4.38%)
May 09, 2018 2.724 2.759 2.690 2.759 19,303,608 +0.15(+5.74%)
May 08, 2018 2.609 2.650 2.549 2.609 19,476,514 -0.01(-0.44%)
May 07, 2018 2.724 2.730 2.615 2.621 12,029,504 -0.09(-3.40%)
May 04, 2018 2.661 2.747 2.661 2.713 6,337,638 +0.06(+2.17%)
May 03, 2018 2.621 2.690 2.601 2.655 13,748,603 +0.04(+1.54%)
May 02, 2018 2.684 2.690 2.604 2.615 8,187,008 -0.02(-0.87%)
May 01, 2018 2.638 2.655 2.575 2.638 7,918,471 -0.05(-1.93%)
Apr 30, 2018 2.742 2.759 2.690 2.690 6,751,208 -0.04(-1.48%)
Apr 27, 2018 2.822 2.831 2.730 2.730 14,381,391 -0.06(-2.27%)
Apr 26, 2018 2.753 2.817 2.730 2.794 5,572,565 +0.06(+2.11%)
Apr 25, 2018 2.707 2.771 2.661 2.736 14,910,353 -0.03(-1.04%)
Apr 24, 2018 2.782 2.831 2.724 2.765 9,343,997 -0.01(-0.21%)
Apr 23, 2018 2.788 2.811 2.759 2.771 8,991,578 -0.06(-2.04%)
Apr 20, 2018 2.880 2.886 2.802 2.828 10,666,395 -0.06(-2.19%)
Apr 19, 2018 2.909 2.932 2.845 2.891 9,858,947 -0.03(-0.99%)
Apr 18, 2018 2.903 2.955 2.880 2.920 11,685,601 +0.12(+4.11%)
Apr 17, 2018 2.759 2.834 2.750 2.805 10,973,743 +0.07(+2.53%)
Apr 16, 2018 2.747 2.747 2.684 2.736 12,176,514 -0.01(-0.21%)
Apr 13, 2018 2.788 2.799 2.724 2.742 9,205,867 -0.02(-0.63%)
Apr 12, 2018 2.719 2.782 2.701 2.759 7,217,141 +0.06(+2.35%)
Apr 11, 2018 2.701 2.750 2.678 2.696 12,786,819 -0.01(-0.21%)
Apr 10, 2018 2.678 2.719 2.621 2.701 15,687,910 +0.07(+2.85%)
Apr 09, 2018 2.724 2.747 2.621 2.627 15,856,348 -0.10(-3.59%)
Apr 06, 2018 2.759 2.811 2.696 2.724 17,979,198 -0.07(-2.47%)
Apr 05, 2018 2.707 2.817 2.707 2.794 19,147,406 +0.17(+6.59%)
Apr 04, 2018 2.609 2.652 2.583 2.621 9,036,792 -0.07(-2.78%)
Apr 03, 2018 2.707 2.736 2.678 2.696 6,089,615 +0.01(+0.21%)
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.