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: 6:30 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 (%)
Apr 29, 2022 3.960 4.000 3.737 3.774 34,147,840 -0.13(-3.24%)
Apr 28, 2022 3.688 3.921 3.668 3.901 30,954,590 +0.17(+4.64%)
Apr 27, 2022 3.648 3.814 3.624 3.728 36,047,572 +0.19(+5.46%)
Apr 26, 2022 3.688 3.694 3.528 3.534 32,690,390 -0.20(-5.35%)
Apr 25, 2022 3.754 3.774 3.588 3.734 22,582,976 -0.17(-4.27%)
Apr 22, 2022 4.054 4.060 3.854 3.901 40,249,280 -0.11(-2.82%)
Apr 21, 2022 4.160 4.160 3.941 4.014 25,820,206 -0.15(-3.52%)
Apr 20, 2022 4.267 4.290 4.127 4.160 15,161,538 -0.15(-3.40%)
Apr 19, 2022 4.200 4.307 4.173 4.307 17,141,072 +0.13(+3.03%)
Apr 18, 2022 4.154 4.253 4.137 4.180 16,074,509 +0.06(+1.45%)
Apr 14, 2022 4.180 4.210 4.094 4.120 11,446,947 -0.08(-1.90%)
Apr 13, 2022 4.154 4.213 4.127 4.200 10,641,480 +0.05(+1.12%)
Apr 12, 2022 4.220 4.233 4.140 4.154 14,392,744 +0.03(+0.81%)
Apr 11, 2022 4.127 4.167 4.087 4.120 10,628,486 -0.02(-0.48%)
Apr 08, 2022 4.060 4.178 4.020 4.140 17,386,412 +0.03(+0.81%)
Apr 07, 2022 4.160 4.193 4.014 4.107 20,163,556 -0.08(-1.91%)
Apr 06, 2022 4.213 4.260 4.120 4.187 15,559,990 -0.07(-1.72%)
Apr 05, 2022 4.293 4.383 4.237 4.260 19,090,572 -0.05(-1.23%)
Apr 04, 2022 4.380 4.406 4.300 4.313 11,022,813 -0.02(-0.46%)
Apr 01, 2022 4.373 4.396 4.263 4.333 14,928,787 +0.05(+1.24%)
Mar 31, 2022 4.307 4.330 4.247 4.280 13,069,195 +0.03(+0.63%)
Mar 30, 2022 4.180 4.267 4.163 4.253 17,304,210 +0.08(+1.91%)
Mar 29, 2022 4.220 4.253 4.124 4.173 16,241,887 -0.07(-1.57%)
Mar 28, 2022 4.293 4.293 4.187 4.240 16,475,085 -0.03(-0.62%)
Mar 25, 2022 4.267 4.343 4.217 4.267 31,949,736 +0.03(+0.79%)
Mar 24, 2022 4.080 4.267 4.060 4.233 25,469,974 +0.14(+3.41%)
Mar 23, 2022 4.080 4.184 4.080 4.094 12,413,950 +0.07(+1.65%)
Mar 22, 2022 4.074 4.078 3.980 4.027 15,666,428 -0.03(-0.66%)
Mar 21, 2022 4.074 4.134 4.027 4.054 17,323,410 +0.08(+2.01%)
Mar 18, 2022 3.854 3.980 3.834 3.974 20,502,228 +0.09(+2.40%)
Mar 17, 2022 3.787 3.901 3.744 3.881 13,936,078 +0.23(+6.19%)
Mar 16, 2022 3.668 3.741 3.549 3.654 14,951,623 +0.08(+2.23%)
Mar 15, 2022 3.648 3.664 3.554 3.574 19,964,274 -0.15(-4.11%)
Mar 14, 2022 3.921 3.934 3.708 3.728 21,629,914 -0.20(-5.08%)
Mar 11, 2022 3.974 4.020 3.921 3.927 23,137,472 -0.05(-1.34%)
Mar 10, 2022 3.781 3.994 3.774 3.980 18,478,630 +0.18(+4.73%)
Mar 09, 2022 3.681 3.811 3.664 3.801 15,580,071 +0.15(+4.01%)
Mar 08, 2022 3.787 3.801 3.618 3.654 22,211,012 -0.07(-1.76%)
Mar 07, 2022 3.845 3.902 3.707 3.720 25,686,900 -0.11(-2.77%)
Mar 04, 2022 3.693 3.832 3.671 3.826 29,355,670 +0.11(+2.85%)
Mar 03, 2022 3.720 3.753 3.667 3.720 28,728,608 +0.20(+5.64%)
Mar 02, 2022 3.329 3.534 3.296 3.521 25,200,764 +0.24(+7.48%)
Mar 01, 2022 3.230 3.342 3.230 3.276 16,286,317 +0.05(+1.64%)
Feb 28, 2022 3.157 3.237 3.150 3.223 12,558,495 +0.01(+0.21%)
Feb 25, 2022 3.045 3.237 3.091 3.217 25,351,376 +0.10(+3.18%)
Feb 24, 2022 3.137 3.141 3.008 3.117 27,130,268 -0.13(-3.88%)
Feb 23, 2022 3.237 3.296 3.197 3.243 16,900,142 -0.08(-2.39%)
Feb 22, 2022 3.323 3.362 3.270 3.323 15,567,021 +0.03(+0.80%)
Feb 18, 2022 3.296 0 -0.03(-0.80%)
Feb 17, 2022 3.435 3.435 3.316 3.323 17,159,104 -0.23(-6.34%)
Feb 16, 2022 3.548 3.604 3.501 3.548 10,137,815 +0.01(+0.37%)
Feb 15, 2022 3.528 3.558 3.468 3.534 10,056,245 +0.01(+0.38%)
Feb 14, 2022 3.567 3.574 3.468 3.521 14,627,902 -0.01(-0.19%)
Feb 11, 2022 3.567 3.637 3.501 3.528 29,700,222 -0.11(-3.09%)
Feb 10, 2022 3.667 3.733 3.620 3.640 17,562,390 -0.02(-0.54%)
Feb 09, 2022 3.614 3.684 3.594 3.660 10,558,307 +0.03(+0.91%)
Feb 08, 2022 3.581 3.634 3.561 3.627 10,733,683 -0.03(-0.72%)
Feb 07, 2022 3.594 3.687 3.567 3.654 9,724,613 +0.09(+2.41%)
Feb 04, 2022 3.534 3.581 3.508 3.567 8,826,809 +0.01(+0.19%)
Feb 03, 2022 3.574 3.548 3.561 8,904,409 -0.08(-2.18%)
Feb 02, 2022 3.594 3.640 3.554 3.640 12,737,554 +0.02(+0.55%)
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.