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 (%)
Mar 31, 2023 3.931 3.955 3.823 3.823 9,720,304 -0.02(-0.60%)
Mar 30, 2023 3.807 3.862 3.730 3.846 10,321,102 +0.15(+3.98%)
Mar 29, 2023 3.714 3.745 3.652 3.699 7,445,708 +0.01(+0.21%)
Mar 28, 2023 3.683 3.730 3.676 3.691 6,080,139 +0.05(+1.28%)
Mar 27, 2023 3.644 3.656 3.598 3.644 5,236,026 +0.02(+0.64%)
Mar 24, 2023 3.528 3.629 3.497 3.621 8,637,400 +0.10(+2.86%)
Mar 23, 2023 3.660 3.676 3.489 3.520 13,635,187 -0.08(-2.16%)
Mar 22, 2023 3.536 3.679 3.513 3.598 11,372,619 +0.02(+0.66%)
Mar 21, 2023 3.596 3.608 3.537 3.574 8,146,437 +0.04(+1.04%)
Mar 20, 2023 3.552 3.578 3.515 3.537 8,388,634 +0.02(+0.63%)
Mar 17, 2023 3.582 3.604 3.508 3.515 17,877,114 -0.11(-3.06%)
Mar 16, 2023 3.537 3.641 3.504 3.626 12,581,493 +0.08(+2.29%)
Mar 15, 2023 3.670 3.670 3.475 3.545 24,556,178 -0.24(-6.25%)
Mar 14, 2023 3.810 3.840 3.766 3.781 13,082,750 +0.06(+1.58%)
Mar 13, 2023 3.781 3.810 3.715 3.722 10,433,849 -0.07(-1.93%)
Mar 10, 2023 3.884 3.924 3.788 3.796 8,921,892 -0.11(-2.82%)
Mar 09, 2023 4.053 4.086 3.898 3.906 14,517,279 -0.19(-4.66%)
Mar 08, 2023 4.060 4.139 4.053 4.097 7,129,224 +0.12(+3.14%)
Mar 07, 2023 4.104 4.111 3.957 3.972 10,233,337 -0.07(-1.64%)
Mar 06, 2023 4.111 4.122 4.023 4.038 12,016,062 -0.11(-2.65%)
Mar 03, 2023 4.222 4.229 4.133 4.148 7,873,916 -0.01(-0.35%)
Mar 02, 2023 4.148 4.196 4.104 4.163 12,470,842 -0.01(-0.35%)
Mar 01, 2023 4.111 4.236 4.075 4.177 20,666,702 +0.16(+4.02%)
Feb 28, 2023 4.023 4.060 3.998 4.016 12,410,275 +0.02(+0.55%)
Feb 27, 2023 4.001 4.045 3.987 3.994 9,620,967 +0.01(+0.37%)
Feb 24, 2023 4.045 4.060 3.935 3.979 11,666,438 -0.10(-2.52%)
Feb 23, 2023 4.089 4.144 3.990 4.082 9,109,635 +0.07(+1.83%)
Feb 22, 2023 3.994 4.067 3.935 4.009 15,642,631 +0.03(+0.74%)
Feb 21, 2023 4.075 4.119 3.965 3.979 5,528,427 -0.09(-2.17%)
Feb 17, 2023 4.053 4.082 4.016 4.067 9,154,856 -0.01(-0.18%)
Feb 16, 2023 4.075 4.133 4.045 4.075 11,376,752 +0.06(+1.46%)
Feb 15, 2023 4.038 4.067 3.972 4.016 11,854,974 -0.06(-1.44%)
Feb 14, 2023 4.067 4.139 4.038 4.075 13,411,582 +0.00(+0.00%)
Feb 13, 2023 3.950 4.082 3.939 4.075 10,635,521 +0.07(+1.83%)
Feb 10, 2023 4.016 4.053 3.957 4.001 14,402,976 -0.01(-0.18%)
Feb 09, 2023 4.133 4.148 4.001 4.009 26,893,180 -0.40(-9.00%)
Feb 08, 2023 4.405 4.445 4.356 4.405 7,806,684 -0.01(-0.33%)
Feb 07, 2023 4.442 4.497 4.405 4.420 9,050,234 +0.01(+0.33%)
Feb 06, 2023 4.324 4.405 4.303 4.405 12,628,640 -0.06(-1.32%)
Feb 03, 2023 4.493 4.548 4.442 4.464 9,931,302 -0.03(-0.65%)
Feb 02, 2023 4.625 4.644 4.467 4.493 14,292,700 -0.21(-4.38%)
Feb 01, 2023 4.640 4.713 4.559 4.699 10,351,094 -0.07(-1.54%)
Jan 31, 2023 4.779 4.810 4.735 4.772 10,496,913 +0.12(+2.52%)
Jan 30, 2023 4.633 4.713 4.633 4.655 8,159,955 -0.01(-0.16%)
Jan 27, 2023 4.765 4.787 4.636 4.662 9,448,525 -0.15(-3.05%)
Jan 26, 2023 4.743 4.809 4.691 4.809 11,768,285 +0.12(+2.50%)
Jan 25, 2023 4.596 4.702 4.589 4.691 8,798,178 +0.05(+1.11%)
Jan 24, 2023 4.640 4.658 4.589 4.640 8,813,789 +0.02(+0.48%)
Jan 23, 2023 4.699 4.721 4.600 4.618 8,406,410 -0.10(-2.02%)
Jan 20, 2023 4.713 4.735 4.684 4.713 8,911,885 -0.04(-0.77%)
Jan 19, 2023 4.765 4.802 4.706 4.750 9,204,199 +0.01(+0.15%)
Jan 18, 2023 4.838 4.886 4.735 4.743 16,845,274 +0.09(+1.89%)
Jan 17, 2023 4.662 4.757 4.633 4.655 20,565,664 -0.04(-0.78%)
Jan 13, 2023 4.669 4.706 4.640 4.691 10,510,645 +0.03(+0.63%)
Jan 12, 2023 4.618 4.691 4.574 4.662 14,249,368 +0.06(+1.28%)
Jan 11, 2023 4.412 4.614 4.405 4.603 29,193,016 +0.10(+2.12%)
Jan 10, 2023 4.390 4.559 4.346 4.508 45,807,488 +0.19(+4.42%)
Jan 09, 2023 4.273 4.390 4.255 4.317 11,386,920 +0.04(+1.03%)
Jan 06, 2023 4.288 4.335 4.244 4.273 13,017,881 +0.13(+3.19%)
Jan 05, 2023 4.023 4.185 4.016 4.141 13,021,981 +0.15(+3.87%)
Jan 04, 2023 3.965 4.001 3.921 3.987 14,813,934 -0.01(-0.18%)
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.