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

Gerdau S.A. Common Stock (NY:GGB)

2.850 -0.080 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 2.940 2.940 2.830 2.850 8,986,031 -0.08(-2.73%)
Jul 17, 2025 2.900 2.940 2.890 2.930 11,662,044 -0.02(-0.68%)
Jul 16, 2025 2.910 2.960 2.900 2.950 15,501,153 +0.02(+0.68%)
Jul 15, 2025 2.940 2.960 2.890 2.930 14,775,379 +0.00(+0.00%)
Jul 14, 2025 3.010 3.015 2.930 2.930 18,132,544 -0.05(-1.68%)
Jul 11, 2025 3.000 3.000 2.930 2.980 18,431,840 -0.03(-1.00%)
Jul 10, 2025 3.090 3.140 2.995 3.010 49,637,144 -0.05(-1.63%)
Jul 09, 2025 3.080 3.100 3.040 3.060 7,281,594 -0.03(-0.97%)
Jul 08, 2025 3.090 3.130 3.070 3.090 8,638,980 +0.02(+0.65%)
Jul 07, 2025 3.060 3.090 3.030 3.070 14,313,925 -0.06(-1.92%)
Jul 03, 2025 3.070 3.150 3.070 3.130 15,358,825 +0.08(+2.62%)
Jul 02, 2025 2.990 3.070 2.971 3.050 15,181,985 +0.13(+4.45%)
Jul 01, 2025 2.890 2.930 2.880 2.920 5,201,825 +0.00(+0.00%)
Jun 30, 2025 2.870 2.940 2.870 2.920 10,187,049 +0.05(+1.74%)
Jun 27, 2025 2.870 2.890 2.840 2.870 14,315,468 -0.02(-0.69%)
Jun 26, 2025 2.870 2.920 2.865 2.890 9,113,769 +0.05(+1.76%)
Jun 25, 2025 2.810 2.850 2.800 2.840 13,047,297 -0.06(-2.07%)
Jun 24, 2025 2.900 2.950 2.890 2.900 24,624,352 +0.01(+0.35%)
Jun 23, 2025 2.850 2.900 2.830 2.890 13,424,735 +0.03(+1.05%)
Jun 20, 2025 2.940 2.950 2.850 2.860 16,912,202 -0.09(-3.05%)
Jun 18, 2025 3.010 3.020 2.950 2.950 13,174,797 -0.03(-1.01%)
Jun 17, 2025 3.030 3.040 2.960 2.980 15,259,420 -0.07(-2.30%)
Jun 16, 2025 3.030 3.070 3.030 3.050 14,239,744 +0.06(+2.01%)
Jun 13, 2025 2.980 3.010 2.960 2.990 15,261,252 -0.02(-0.66%)
Jun 12, 2025 3.020 3.060 3.000 3.010 12,398,371 -0.04(-1.31%)
Jun 11, 2025 3.040 3.070 3.000 3.050 21,005,478 -0.10(-3.17%)
Jun 10, 2025 3.190 3.220 3.120 3.150 18,712,092 -0.04(-1.25%)
Jun 09, 2025 3.050 3.210 3.050 3.190 23,526,100 +0.22(+7.41%)
Jun 06, 2025 2.970 2.990 2.940 2.970 11,447,780 +0.01(+0.34%)
Jun 05, 2025 2.960 3.005 2.940 2.960 15,875,865 +0.14(+4.96%)
Jun 04, 2025 2.870 2.890 2.820 2.820 8,711,784 -0.02(-0.70%)
Jun 03, 2025 2.810 2.870 2.760 2.840 14,725,700 +0.05(+1.79%)
Jun 02, 2025 2.810 2.846 2.760 2.790 13,071,861 +0.16(+6.08%)
May 30, 2025 2.730 2.730 2.610 2.630 15,727,309 -0.12(-4.36%)
May 29, 2025 2.800 2.800 2.750 2.750 10,195,024 +0.00(+0.00%)
May 28, 2025 2.770 2.790 2.740 2.750 15,720,864 -0.09(-3.17%)
May 27, 2025 2.780 2.860 2.770 2.840 15,411,611 +0.13(+4.80%)
May 23, 2025 2.680 2.730 2.670 2.710 13,665,536 -0.01(-0.37%)
May 22, 2025 2.710 2.800 2.705 2.720 20,692,372 -0.01(-0.37%)
May 21, 2025 2.750 2.767 2.720 2.730 8,599,083 -0.02(-0.73%)
May 20, 2025 2.780 2.780 2.740 2.750 5,300,948 -0.03(-1.08%)
May 19, 2025 2.770 2.820 2.768 2.780 8,182,582 -0.03(-1.07%)
May 16, 2025 2.720 2.815 2.720 2.810 26,546,976 +0.04(+1.44%)
May 15, 2025 2.760 2.810 2.750 2.770 20,208,706 -0.01(-0.36%)
May 14, 2025 2.770 2.810 2.740 2.780 19,168,120 +0.00(+0.00%)
May 13, 2025 2.690 2.790 2.690 2.780 14,449,894 +0.11(+4.12%)
May 12, 2025 2.670 2.710 2.640 2.670 26,340,966 +0.05(+1.91%)
May 09, 2025 2.590 2.630 2.560 2.620 14,773,675 +0.02(+0.77%)
May 08, 2025 2.550 2.608 2.550 2.600 8,532,629 +0.09(+3.59%)
May 07, 2025 2.560 2.560 2.485 2.510 5,349,345 -0.05(-1.95%)
May 06, 2025 2.570 2.590 2.550 2.560 11,625,277 +0.01(+0.39%)
May 05, 2025 2.630 2.640 2.545 2.550 11,919,853 -0.07(-2.67%)
May 02, 2025 2.620 2.670 2.600 2.620 7,583,462 +0.03(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.