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 31, 2022 4.912 4.932 4.770 4.833 13,429,253 -0.06(-1.29%)
May 27, 2022 4.865 4.950 4.841 4.896 16,702,419 +0.07(+1.48%)
May 26, 2022 4.706 4.841 4.690 4.825 21,667,584 +0.10(+2.01%)
May 25, 2022 4.683 4.754 4.643 4.730 19,571,804 -0.02(-0.50%)
May 24, 2022 4.675 4.770 4.560 4.754 15,919,055 +0.03(+0.67%)
May 23, 2022 4.690 4.793 4.667 4.722 16,424,207 +0.17(+3.83%)
May 20, 2022 4.492 4.576 4.429 4.548 21,824,718 +0.22(+5.13%)
May 19, 2022 4.239 4.405 4.227 4.326 18,549,012 +0.17(+4.00%)
May 18, 2022 4.342 4.358 4.148 4.160 16,495,387 -0.30(-6.75%)
May 17, 2022 4.477 4.532 4.409 4.461 13,725,000 +0.16(+3.66%)
May 16, 2022 4.272 4.358 4.241 4.303 16,883,244 +0.06(+1.46%)
May 13, 2022 4.109 4.284 4.109 4.241 20,252,220 +0.15(+3.60%)
May 12, 2022 4.009 4.137 3.962 4.094 32,398,950 +0.05(+1.34%)
May 11, 2022 4.055 4.175 3.989 4.040 21,286,148 +0.09(+2.36%)
May 10, 2022 4.071 4.094 3.838 3.947 24,273,768 -0.16(-3.96%)
May 09, 2022 4.125 4.199 4.065 4.109 26,428,996 -0.16(-3.64%)
May 06, 2022 4.226 4.389 4.125 4.265 26,735,504 -0.04(-0.90%)
May 05, 2022 4.311 4.393 4.055 4.303 33,406,284 +0.01(+0.18%)
May 04, 2022 4.187 4.327 4.109 4.296 22,958,086 -0.01(-0.18%)
May 03, 2022 4.249 4.334 4.195 4.303 23,170,488 +0.11(+2.59%)
May 02, 2022 4.296 4.319 4.071 4.195 28,322,190 -0.20(-4.59%)
Apr 29, 2022 4.613 4.660 4.353 4.396 29,314,434 -0.15(-3.24%)
Apr 28, 2022 4.296 4.567 4.272 4.544 26,573,166 +0.20(+4.64%)
Apr 27, 2022 4.249 4.443 4.222 4.342 30,945,268 +0.22(+5.46%)
Apr 26, 2022 4.296 4.303 4.109 4.117 28,063,276 -0.23(-5.35%)
Apr 25, 2022 4.373 4.396 4.179 4.350 19,386,500 -0.19(-4.27%)
Apr 22, 2022 4.722 4.730 4.489 4.544 34,552,252 -0.13(-2.82%)
Apr 21, 2022 4.846 4.846 4.590 4.676 22,165,522 -0.17(-3.52%)
Apr 20, 2022 4.970 4.997 4.807 4.846 13,015,519 -0.17(-3.40%)
Apr 19, 2022 4.893 5.017 4.862 5.017 14,714,864 +0.15(+3.03%)
Apr 18, 2022 4.838 4.955 4.819 4.869 13,799,265 +0.07(+1.45%)
Apr 14, 2022 4.869 4.904 4.769 4.800 9,826,705 -0.09(-1.90%)
Apr 13, 2022 4.838 4.908 4.807 4.893 9,135,247 +0.05(+1.12%)
Apr 12, 2022 4.916 4.931 4.823 4.838 12,355,544 +0.04(+0.81%)
Apr 11, 2022 4.807 4.854 4.761 4.800 9,124,092 -0.02(-0.48%)
Apr 08, 2022 4.730 4.867 4.683 4.823 14,925,476 +0.04(+0.81%)
Apr 07, 2022 4.846 4.885 4.676 4.784 17,309,534 -0.09(-1.91%)
Apr 06, 2022 4.908 4.962 4.800 4.877 13,357,573 -0.09(-1.72%)
Apr 05, 2022 5.001 5.106 4.935 4.962 16,388,425 -0.06(-1.23%)
Apr 04, 2022 5.102 5.133 5.009 5.024 9,462,605 -0.02(-0.46%)
Apr 01, 2022 5.094 5.121 4.966 5.048 12,815,713 +0.06(+1.24%)
Mar 31, 2022 5.017 5.044 4.947 4.986 11,219,334 +0.03(+0.63%)
Mar 30, 2022 4.869 4.970 4.850 4.955 14,854,910 +0.09(+1.91%)
Mar 29, 2022 4.916 4.955 4.803 4.862 13,942,952 -0.08(-1.57%)
Mar 28, 2022 5.001 5.001 4.877 4.939 14,143,142 -0.03(-0.62%)
Mar 25, 2022 4.970 5.059 4.912 4.970 27,427,456 +0.04(+0.79%)
Mar 24, 2022 4.753 4.970 4.730 4.931 21,864,862 +0.16(+3.41%)
Mar 23, 2022 4.753 4.874 4.753 4.769 10,656,835 +0.08(+1.65%)
Mar 22, 2022 4.745 4.751 4.637 4.691 13,448,946 -0.03(-0.66%)
Mar 21, 2022 4.745 4.815 4.691 4.722 14,871,393 +0.09(+2.01%)
Mar 18, 2022 4.489 4.637 4.466 4.629 17,600,268 +0.11(+2.40%)
Mar 17, 2022 4.412 4.544 4.362 4.520 11,963,515 +0.26(+6.19%)
Mar 16, 2022 4.272 4.358 4.134 4.257 12,835,317 +0.09(+2.23%)
Mar 15, 2022 4.249 4.268 4.141 4.164 17,138,458 -0.18(-4.11%)
Mar 14, 2022 4.567 4.582 4.319 4.342 18,568,340 -0.23(-5.08%)
Mar 11, 2022 4.629 4.683 4.567 4.575 19,862,510 -0.06(-1.34%)
Mar 10, 2022 4.404 4.652 4.396 4.637 15,863,098 +0.21(+4.73%)
Mar 09, 2022 4.288 4.439 4.268 4.427 13,374,811 +0.17(+4.01%)
Mar 08, 2022 4.412 4.427 4.214 4.257 19,067,186 -0.07(-1.62%)
Mar 07, 2022 4.473 4.539 4.312 4.327 22,081,008 -0.12(-2.77%)
Mar 04, 2022 4.296 4.458 4.270 4.450 25,234,762 +0.12(+2.85%)
Mar 03, 2022 4.327 4.366 4.266 4.327 24,695,726 +0.23(+5.64%)
Mar 02, 2022 3.873 4.112 3.834 4.096 21,663,114 +0.28(+7.47%)
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.