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

Gerdau S.A. ADR (NY: GGB )

3.550 -0.080 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2021 3.742 3.804 3.704 3.788 6,063,156 +0.02(+0.61%)
Dec 30, 2021 3.750 3.808 3.738 3.765 5,702,090 +0.10(+2.73%)
Dec 29, 2021 3.688 3.704 3.642 3.665 6,518,281 -0.04(-1.04%)
Dec 28, 2021 3.665 3.719 3.650 3.704 7,051,362 -0.01(-0.21%)
Dec 27, 2021 3.665 3.723 3.627 3.711 7,619,008 +0.06(+1.69%)
Dec 23, 2021 3.665 3.665 3.606 3.650 11,743,070 -0.06(-1.66%)
Dec 22, 2021 3.634 3.727 3.627 3.711 6,737,520 +0.02(+0.42%)
Dec 21, 2021 3.681 3.734 3.657 3.696 11,336,098 +0.06(+1.69%)
Dec 20, 2021 3.742 3.750 3.611 3.634 13,364,579 -0.26(-6.72%)
Dec 17, 2021 3.927 3.946 3.873 3.896 9,744,466 -0.11(-2.69%)
Dec 16, 2021 3.950 4.019 3.927 4.004 10,530,529 +0.08(+2.16%)
Dec 15, 2021 3.942 3.950 3.781 3.919 11,699,776 -0.02(-0.59%)
Dec 14, 2021 3.973 4.019 3.904 3.942 12,709,235 -0.02(-0.39%)
Dec 13, 2021 4.042 4.066 3.927 3.958 11,299,445 -0.06(-1.53%)
Dec 10, 2021 4.019 4.050 3.989 4.019 7,893,177 +0.07(+1.75%)
Dec 09, 2021 3.942 3.985 3.904 3.950 5,609,473 -0.05(-1.16%)
Dec 08, 2021 3.996 4.042 3.981 3.996 6,566,801 +0.05(+1.37%)
Dec 07, 2021 3.927 3.989 3.904 3.942 9,249,790 +0.12(+3.02%)
Dec 06, 2021 3.835 3.881 3.800 3.827 9,346,793 +0.08(+2.05%)
Dec 03, 2021 3.811 3.881 3.696 3.750 11,278,519 +0.03(+0.83%)
Dec 02, 2021 3.627 3.742 3.627 3.719 9,445,867 +0.22(+6.15%)
Dec 01, 2021 3.619 3.692 3.496 3.503 9,545,930 +0.02(+0.66%)
Nov 30, 2021 3.565 3.615 3.419 3.480 12,153,029 -0.03(-0.88%)
Nov 29, 2021 3.573 3.573 3.500 3.511 7,626,096 +0.01(+0.22%)
Nov 26, 2021 3.480 3.508 3.419 3.503 6,709,488 -0.05(-1.30%)
Nov 24, 2021 3.457 3.561 3.450 3.550 8,124,393 +0.06(+1.77%)
Nov 23, 2021 3.542 3.569 3.438 3.488 10,297,415 +0.02(+0.67%)
Nov 22, 2021 3.434 3.519 3.415 3.465 11,716,225 +0.09(+2.74%)
Nov 19, 2021 3.380 3.426 3.361 3.373 9,081,624 +0.04(+1.15%)
Nov 18, 2021 3.434 3.349 3.334 3.334 8,854,603 -0.17(-4.84%)
Nov 17, 2021 3.565 3.588 3.473 3.503 8,202,548 -0.04(-1.09%)
Nov 16, 2021 3.550 3.565 3.488 3.542 8,802,190 -0.01(-0.22%)
Nov 15, 2021 3.580 3.596 3.503 3.550 3,697,362 -0.02(-0.43%)
Nov 12, 2021 3.503 3.634 3.496 3.565 16,132,213 +0.02(+0.43%)
Nov 11, 2021 3.488 3.588 3.480 3.550 11,893,261 +0.25(+7.71%)
Nov 10, 2021 3.319 3.296 6,178,773 -0.05(-1.61%)
Nov 09, 2021 3.342 3.384 3.282 3.349 12,319,226 +0.07(+2.11%)
Nov 08, 2021 3.234 3.334 3.224 3.280 14,519,184 +0.10(+3.00%)
Nov 05, 2021 3.242 3.257 3.163 3.185 11,999,477 -0.05(-1.56%)
Nov 04, 2021 3.292 3.318 3.206 3.235 11,242,806 -0.05(-1.53%)
Nov 03, 2021 3.278 3.347 3.242 3.285 16,183,049 +0.01(+0.44%)
Nov 02, 2021 3.292 3.307 3.244 3.271 8,158,093 -0.09(-2.57%)
Nov 01, 2021 3.343 3.321 3.292 3.357 8,163,752 -0.04(-1.27%)
Oct 29, 2021 3.415 3.472 3.375 3.400 11,540,643 -0.06(-1.66%)
Oct 28, 2021 3.494 3.530 3.443 3.458 7,834,208 -0.05(-1.43%)
Oct 27, 2021 3.645 3.652 3.479 3.508 22,225,660 -0.09(-2.40%)
Oct 26, 2021 3.594 3.602 3.594 12,577,006 +0.00(+0.00%)
Oct 25, 2021 3.422 3.620 3.415 3.594 10,101,194 +0.23(+6.84%)
Oct 22, 2021 3.350 3.400 3.249 3.364 16,236,399 +0.01(+0.43%)
Oct 21, 2021 3.422 3.425 3.231 3.350 12,090,366 -0.17(-4.70%)
Oct 20, 2021 3.494 3.576 3.479 3.515 9,809,716 -0.03(-0.81%)
Oct 19, 2021 3.659 3.659 3.505 3.544 12,665,723 -0.12(-3.14%)
Oct 18, 2021 3.573 3.666 3.530 3.659 8,623,445 -0.02(-0.59%)
Oct 15, 2021 3.638 3.714 3.630 3.681 9,854,102 +0.04(+0.99%)
Oct 14, 2021 3.602 3.681 3.569 3.645 12,857,660 +0.06(+1.81%)
Oct 13, 2021 3.458 3.612 3.458 3.580 9,899,732 +0.09(+2.47%)
Oct 12, 2021 3.523 3.566 3.487 3.494 3,607,431 -0.01(-0.21%)
Oct 11, 2021 3.594 3.623 3.494 3.501 9,466,197 -0.02(-0.61%)
Oct 08, 2021 3.580 3.605 3.515 3.523 5,679,848 +0.04(+1.03%)
Oct 07, 2021 3.415 3.548 3.408 3.487 15,177,628 +0.05(+1.46%)
Oct 06, 2021 3.458 3.508 3.354 3.436 14,795,421 -0.08(-2.25%)
Oct 05, 2021 3.594 3.616 3.512 3.515 11,196,454 -0.05(-1.41%)
Oct 04, 2021 3.609 3.688 3.555 3.566 12,401,224 -0.12(-3.12%)
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.