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

Gerdau S.A. ADR (NY: GGB )

3.205 +0.015 (+0.47%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 13, 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 29, 2019 2.587 2.654 2.574 2.587 19,187,270 +0.05(+1.84%)
Mar 28, 2019 2.494 2.553 2.460 2.540 18,246,940 +0.04(+1.60%)
Mar 27, 2019 2.560 2.580 2.487 2.500 24,637,644 -0.13(-5.06%)
Mar 26, 2019 2.634 2.650 2.580 2.634 11,971,039 +0.05(+1.80%)
Mar 25, 2019 2.567 2.627 2.560 2.587 14,149,416 +0.02(+0.78%)
Mar 22, 2019 2.674 2.694 2.560 2.567 14,122,990 -0.20(-7.23%)
Mar 21, 2019 2.827 2.840 2.714 2.767 23,029,390 -0.04(-1.43%)
Mar 20, 2019 2.794 2.860 2.764 2.807 18,343,068 +0.00(+0.00%)
Mar 19, 2019 2.767 2.860 2.757 2.807 27,157,250 +0.05(+1.94%)
Mar 18, 2019 2.674 2.774 2.667 2.754 33,897,644 +0.10(+3.77%)
Mar 15, 2019 2.580 2.674 2.574 2.654 19,596,582 +0.09(+3.38%)
Mar 14, 2019 2.627 2.647 2.554 2.567 19,109,558 -0.06(-2.28%)
Mar 13, 2019 2.580 2.646 2.574 2.627 12,446,717 +0.04(+1.55%)
Mar 12, 2019 2.600 2.620 2.587 2.587 9,785,007 -0.03(-1.02%)
Mar 11, 2019 2.587 2.614 2.534 2.614 21,937,644 +0.07(+2.62%)
Mar 08, 2019 2.514 2.554 2.494 2.547 12,059,932 -0.01(-0.36%)
Mar 07, 2019 2.583 2.596 2.523 2.556 23,234,564 -0.04(-1.53%)
Mar 06, 2019 2.695 2.722 2.596 2.596 12,504,469 -0.10(-3.69%)
Mar 05, 2019 2.682 2.735 2.669 2.695 5,181,187 +0.01(+0.25%)
Mar 04, 2019 2.622 2.689 2.616 2.689 9,772,411 +0.06(+2.27%)
Mar 01, 2019 2.655 2.682 2.629 2.629 7,906,267 -0.05(-1.98%)
Feb 28, 2019 2.748 2.761 2.669 2.682 13,756,153 -0.09(-3.11%)
Feb 27, 2019 2.735 2.768 2.722 2.768 15,399,734 +0.02(+0.72%)
Feb 26, 2019 2.722 2.755 2.715 2.748 12,111,945 +0.03(+0.97%)
Feb 25, 2019 2.708 2.748 2.695 2.722 15,530,479 +0.04(+1.48%)
Feb 22, 2019 2.708 2.715 2.649 2.682 15,716,492 +0.01(+0.50%)
Feb 21, 2019 2.702 2.735 2.649 2.669 40,528,168 -0.15(-5.40%)
Feb 20, 2019 2.761 2.834 2.755 2.821 22,880,348 +0.05(+1.67%)
Feb 19, 2019 2.748 2.821 2.748 2.775 12,392,951 -0.02(-0.71%)
Feb 15, 2019 2.801 2.828 2.761 2.795 17,809,184 -0.03(-0.94%)
Feb 14, 2019 2.722 2.848 2.702 2.821 31,676,544 +0.07(+2.40%)
Feb 13, 2019 2.775 2.814 2.742 2.755 20,756,174 -0.02(-0.72%)
Feb 12, 2019 2.742 2.795 2.735 2.775 14,321,750 +0.05(+1.95%)
Feb 11, 2019 2.695 2.742 2.655 2.722 21,037,346 +0.03(+0.98%)
Feb 08, 2019 2.675 2.722 2.649 2.695 12,225,146 -0.01(-0.25%)
Feb 07, 2019 2.775 2.788 2.682 2.702 13,159,330 -0.04(-1.45%)
Feb 06, 2019 2.795 2.828 2.728 2.742 14,934,001 -0.13(-4.61%)
Feb 05, 2019 2.874 2.907 2.854 2.874 10,435,505 +0.02(+0.70%)
Feb 04, 2019 2.814 2.887 2.795 2.854 7,898,055 +0.00(+0.00%)
Feb 01, 2019 2.861 2.891 2.830 2.854 9,142,735 -0.01(-0.46%)
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%)
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.