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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 1.685 1.719 1.617 1.692 11,597,703 -0.01(-0.79%)
May 28, 2020 1.725 1.739 1.637 1.705 14,901,949 -0.01(-0.79%)
May 27, 2020 1.590 1.719 1.576 1.719 14,184,919 +0.20(+13.39%)
May 26, 2020 1.604 1.616 1.502 1.516 14,245,934 +0.09(+6.67%)
May 22, 2020 1.441 1.441 1.388 1.421 6,819,544 -0.03(-1.87%)
May 21, 2020 1.448 1.502 1.407 1.448 10,952,108 +0.03(+1.90%)
May 20, 2020 1.441 1.482 1.421 1.421 11,520,171 +0.01(+0.96%)
May 19, 2020 1.428 1.461 1.390 1.407 8,603,914 -0.01(-0.95%)
May 18, 2020 1.367 1.434 1.360 1.421 15,861,878 +0.14(+10.53%)
May 15, 2020 1.346 1.373 1.272 1.286 11,191,850 -0.09(-6.40%)
May 14, 2020 1.265 1.380 1.242 1.373 28,709,016 +0.05(+3.57%)
May 13, 2020 1.414 1.414 1.309 1.326 9,863,115 -0.07(-5.31%)
May 12, 2020 1.489 1.509 1.394 1.401 11,486,983 -0.05(-3.72%)
May 11, 2020 1.502 1.519 1.448 1.455 12,493,358 -0.09(-6.11%)
May 08, 2020 1.502 1.566 1.485 1.549 37,223,348 +0.10(+7.01%)
May 07, 2020 1.401 1.475 1.394 1.448 15,806,847 +0.07(+4.90%)
May 06, 2020 1.380 1.428 1.319 1.380 9,391,684 -0.02(-1.45%)
May 05, 2020 1.448 1.478 1.387 1.401 10,639,167 -0.02(-1.43%)
May 04, 2020 1.367 1.421 1.346 1.421 7,048,084 +0.03(+1.94%)
May 01, 2020 1.421 1.430 1.360 1.394 3,305,796 -0.06(-4.19%)
Apr 30, 2020 1.495 1.512 1.448 1.455 8,206,680 -0.12(-7.33%)
Apr 29, 2020 1.522 1.607 1.522 1.570 9,874,786 +0.10(+6.91%)
Apr 28, 2020 1.428 1.502 1.407 1.468 19,161,554 +0.09(+6.90%)
Apr 27, 2020 1.360 1.401 1.319 1.373 9,620,474 +0.05(+4.10%)
Apr 24, 2020 1.441 1.445 1.286 1.319 21,140,572 -0.14(-9.72%)
Apr 23, 2020 1.468 1.532 1.448 1.461 10,859,338 +0.01(+0.46%)
Apr 22, 2020 1.475 1.502 1.448 1.455 10,978,659 +0.01(+0.47%)
Apr 21, 2020 1.461 1.475 1.394 1.448 8,576,724 -0.04(-2.73%)
Apr 20, 2020 1.543 1.576 1.489 1.489 17,621,210 -0.09(-5.98%)
Apr 17, 2020 1.556 1.610 1.536 1.583 10,033,557 +0.10(+6.85%)
Apr 16, 2020 1.489 1.502 1.421 1.482 15,890,488 +0.01(+0.92%)
Apr 15, 2020 1.428 1.489 1.407 1.468 9,830,078 -0.05(-3.12%)
Apr 14, 2020 1.516 1.556 1.482 1.516 12,476,455 +0.07(+4.67%)
Apr 13, 2020 1.394 1.475 1.353 1.448 19,501,808 +0.00(+0.00%)
Apr 09, 2020 1.482 1.509 1.401 1.448 36,345,136 +0.00(+0.00%)
Apr 08, 2020 1.346 1.468 1.326 1.448 19,114,402 +0.12(+8.63%)
Apr 07, 2020 1.353 1.394 1.313 1.333 11,490,990 +0.09(+7.07%)
Apr 06, 2020 1.238 1.306 1.204 1.245 19,895,588 +0.07(+6.36%)
Apr 03, 2020 1.238 1.252 1.150 1.171 11,445,619 -0.09(-6.99%)
Apr 02, 2020 1.252 1.313 1.218 1.258 15,017,636 +0.06(+5.09%)
Apr 01, 2020 1.252 1.282 1.198 1.198 17,064,788 -0.09(-7.33%)
Mar 31, 2020 1.306 1.387 1.279 1.292 54,037,320 +0.03(+2.14%)
Mar 30, 2020 1.340 1.353 1.258 1.265 15,416,630 -0.09(-6.50%)
Mar 27, 2020 1.380 1.428 1.336 1.353 15,892,563 -0.14(-9.09%)
Mar 26, 2020 1.522 1.549 1.397 1.489 22,703,464 +0.07(+4.76%)
Mar 25, 2020 1.333 1.461 1.265 1.421 28,790,922 +0.12(+9.38%)
Mar 24, 2020 1.245 1.313 1.225 1.299 15,873,142 +0.14(+11.63%)
Mar 23, 2020 1.184 1.208 1.116 1.164 17,193,216 -0.08(-6.52%)
Mar 20, 2020 1.373 1.394 1.194 1.245 14,403,794 -0.06(-4.66%)
Mar 19, 2020 1.171 1.380 1.137 1.306 15,693,943 +0.08(+6.63%)
Mar 18, 2020 1.292 1.373 1.164 1.225 10,987,487 -0.27(-18.10%)
Mar 17, 2020 1.468 1.549 1.367 1.495 11,706,742 +0.04(+2.79%)
Mar 16, 2020 1.319 1.563 1.265 1.455 11,032,153 -0.30(-16.99%)
Mar 13, 2020 1.766 1.773 1.478 1.752 12,966,903 +0.24(+15.63%)
Mar 12, 2020 1.536 1.587 1.231 1.516 23,835,624 -0.32(-17.65%)
Mar 11, 2020 1.982 2.030 1.705 1.840 25,842,254 -0.22(-10.53%)
Mar 10, 2020 2.057 2.084 1.901 2.057 18,627,644 +0.15(+7.80%)
Mar 09, 2020 2.084 2.179 1.901 1.908 17,591,196 -0.43(-18.50%)
Mar 06, 2020 2.341 2.414 2.287 2.341 16,108,495 -0.19(-7.49%)
Mar 05, 2020 2.605 2.625 2.443 2.530 21,338,318 -0.18(-6.73%)
Mar 04, 2020 2.693 2.740 2.605 2.713 18,262,280 +0.12(+4.43%)
Mar 03, 2020 2.646 2.720 2.530 2.598 26,312,538 -0.01(-0.26%)
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.