Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.600 -0.030 (-0.83%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.750 3.780 3.620 3.630 14,908,204 -0.11(-2.94%)
May 20, 2024 3.780 3.785 3.710 3.740 4,402,867 -0.10(-2.60%)
May 17, 2024 3.920 3.955 3.830 3.840 5,519,624 -0.07(-1.92%)
May 16, 2024 3.876 3.984 3.808 3.915 34,546,936 +0.11(+2.85%)
May 15, 2024 3.678 3.816 3.659 3.807 26,128,018 +0.12(+3.21%)
May 14, 2024 3.718 3.733 3.668 3.688 7,762,284 +0.02(+0.54%)
May 13, 2024 3.659 3.698 3.649 3.668 6,372,325 +0.06(+1.64%)
May 10, 2024 3.688 3.688 3.599 3.609 6,865,398 -0.06(-1.61%)
May 09, 2024 3.629 3.708 3.629 3.668 6,423,707 -0.06(-1.59%)
May 08, 2024 3.668 3.737 3.668 3.728 5,267,977 -0.01(-0.26%)
May 07, 2024 3.797 3.826 3.689 3.737 8,600,060 -0.04(-1.04%)
May 06, 2024 3.816 3.846 3.767 3.777 10,427,989 +0.03(+0.79%)
May 03, 2024 3.718 3.821 3.718 3.747 36,964,452 +0.19(+5.26%)
May 02, 2024 3.530 3.590 3.511 3.560 6,965,745 +0.10(+2.85%)
May 01, 2024 3.452 3.511 3.432 3.461 3,656,615 +0.03(+0.86%)
Apr 30, 2024 3.501 3.511 3.432 3.432 7,166,845 -0.12(-3.33%)
Apr 29, 2024 3.550 3.590 3.540 3.550 5,334,369 -0.01(-0.28%)
Apr 26, 2024 3.501 3.580 3.471 3.560 6,990,527 +0.12(+3.44%)
Apr 25, 2024 3.432 3.481 3.421 3.442 16,587,581 -0.07(-1.97%)
Apr 24, 2024 3.629 3.629 3.481 3.511 11,666,127 -0.10(-2.73%)
Apr 23, 2024 3.639 3.683 3.599 3.609 9,927,816 -0.14(-3.68%)
Apr 22, 2024 3.609 3.816 3.572 3.747 16,337,982 +0.14(+3.83%)
Apr 19, 2024 3.521 3.649 3.508 3.609 9,420,785 +0.09(+2.52%)
Apr 18, 2024 3.560 3.590 3.501 3.521 6,992,944 -0.71(-16.78%)
Apr 17, 2024 4.339 4.339 4.221 4.231 7,265,246 +0.02(+0.47%)
Apr 16, 2024 4.231 4.260 4.176 4.211 11,653,436 -0.19(-4.26%)
Apr 15, 2024 4.319 4.472 4.305 4.398 21,367,130 +0.14(+3.24%)
Apr 12, 2024 4.408 4.418 4.240 4.260 6,981,228 -0.16(-3.57%)
Apr 11, 2024 4.408 4.438 4.369 4.418 4,819,980 -0.01(-0.22%)
Apr 10, 2024 4.428 4.487 4.408 4.428 7,723,274 -0.09(-1.96%)
Apr 09, 2024 4.556 4.581 4.457 4.517 8,534,677 -0.01(-0.22%)
Apr 08, 2024 4.497 4.576 4.487 4.526 7,175,119 +0.09(+2.00%)
Apr 05, 2024 4.487 4.497 4.359 4.438 8,197,076 -0.05(-1.10%)
Apr 04, 2024 4.418 4.595 4.403 4.487 15,971,649 +0.07(+1.56%)
Apr 03, 2024 4.349 4.418 4.300 4.418 6,691,484 +0.05(+1.13%)
Apr 02, 2024 4.349 4.438 4.309 4.369 7,205,281 +0.03(+0.68%)
Apr 01, 2024 4.359 4.374 4.309 4.339 3,776,727 -0.02(-0.45%)
Mar 28, 2024 4.280 4.374 4.280 4.359 3,885,381 +0.03(+0.68%)
Mar 27, 2024 4.211 4.369 4.201 4.329 5,683,677 +0.12(+2.81%)
Mar 26, 2024 4.221 4.246 4.181 4.211 5,260,005 -0.03(-0.70%)
Mar 25, 2024 4.231 4.280 4.211 4.240 3,337,139 +0.00(+0.00%)
Mar 22, 2024 4.280 4.300 4.231 4.240 2,680,022 -0.10(-2.27%)
Mar 21, 2024 4.290 4.369 4.270 4.339 7,600,762 +0.04(+0.92%)
Mar 20, 2024 4.201 4.309 4.191 4.300 6,871,372 +0.09(+2.11%)
Mar 19, 2024 4.191 4.240 4.191 4.211 5,175,030 +0.04(+0.95%)
Mar 18, 2024 4.122 4.201 4.078 4.171 6,951,181 +0.07(+1.68%)
Mar 15, 2024 4.142 4.176 4.053 4.102 10,647,682 -0.08(-1.89%)
Mar 14, 2024 4.369 4.378 4.154 4.181 12,697,461 -0.15(-3.42%)
Mar 13, 2024 4.231 4.378 4.230 4.329 7,613,910 +0.11(+2.57%)
Mar 12, 2024 4.221 4.275 4.192 4.221 8,563,543 +0.04(+0.94%)
Mar 11, 2024 4.181 4.240 4.147 4.181 8,140,036 +0.00(+0.00%)
Mar 08, 2024 4.162 4.181 4.142 4.181 7,206,963 +0.00(+0.00%)
Mar 07, 2024 4.231 4.240 4.171 4.181 4,018,116 -0.06(-1.40%)
Mar 06, 2024 4.309 4.334 4.211 4.240 9,503,162 -0.03(-0.69%)
Mar 05, 2024 4.309 4.334 4.260 4.270 7,388,101 -0.07(-1.59%)
Mar 04, 2024 4.369 4.415 4.339 4.339 4,564,243 -0.07(-1.57%)
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.