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

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

2.810 -0.070 (-2.43%)
Streaming Delayed Price Updated: 11:49 AM EST, Jan 3, 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 (%)
Jan 02, 2025 2.850 2.920 2.845 2.880 6,320,172 +0.00(+0.00%)
Dec 31, 2024 2.880 0 -0.02(-0.69%)
Dec 30, 2024 2.930 2.930 2.860 2.900 8,289,394 -0.01(-0.34%)
Dec 27, 2024 2.910 2.960 2.900 2.910 7,835,068 -0.07(-2.35%)
Dec 26, 2024 2.980 3.020 2.960 2.980 10,956,274 -0.02(-0.67%)
Dec 24, 2024 3.000 3.010 2.930 3.000 1,278,702 +0.00(+0.00%)
Dec 23, 2024 3.050 3.065 2.990 3.000 7,322,790 -0.11(-3.54%)
Dec 20, 2024 3.090 3.150 3.070 3.110 12,881,267 -0.02(-0.48%)
Dec 19, 2024 3.140 3.160 3.100 3.125 15,442,375 +0.04(+1.13%)
Dec 18, 2024 3.290 3.300 3.070 3.090 12,431,011 -0.22(-6.65%)
Dec 17, 2024 3.260 3.330 3.195 3.310 19,436,044 +0.06(+1.85%)
Dec 16, 2024 3.260 3.310 3.240 3.250 12,924,209 -0.01(-0.31%)
Dec 13, 2024 3.390 3.390 3.250 3.260 26,828,954 -0.14(-4.12%)
Dec 12, 2024 3.490 3.500 3.390 3.400 10,619,042 -0.10(-2.86%)
Dec 11, 2024 3.460 3.550 3.410 3.500 8,858,358 +0.02(+0.57%)
Dec 10, 2024 3.470 3.500 3.460 3.480 5,704,967 +0.02(+0.58%)
Dec 09, 2024 3.440 3.520 3.440 3.460 13,641,334 +0.11(+3.28%)
Dec 06, 2024 3.450 3.465 3.350 3.350 7,175,541 -0.11(-3.18%)
Dec 05, 2024 3.460 3.500 3.430 3.460 9,505,677 +0.04(+1.17%)
Dec 04, 2024 3.440 3.460 3.380 3.420 12,912,134 -0.02(-0.58%)
Dec 03, 2024 3.390 3.460 3.370 3.440 8,919,690 +0.05(+1.47%)
Dec 02, 2024 3.330 3.400 3.330 3.390 12,504,171 +0.03(+0.89%)
Nov 29, 2024 3.330 3.390 3.310 3.360 8,351,529 -0.05(-1.47%)
Nov 27, 2024 3.430 3.490 3.380 3.410 18,420,060 -0.02(-0.58%)
Nov 26, 2024 3.440 3.470 3.400 3.430 10,068,705 +0.00(+0.00%)
Nov 25, 2024 3.410 3.470 3.410 3.430 9,718,201 +0.04(+1.18%)
Nov 22, 2024 3.350 3.400 3.345 3.390 3,945,122 +0.00(+0.00%)
Nov 21, 2024 3.300 3.410 3.300 3.390 6,108,488 -0.08(-2.31%)
Nov 20, 2024 3.430 3.500 3.410 3.470 5,662,800 +0.04(+1.17%)
Nov 19, 2024 3.390 3.450 3.370 3.430 8,404,564 -0.01(-0.29%)
Nov 18, 2024 3.420 3.490 3.410 3.440 14,095,118 -0.02(-0.58%)
Nov 15, 2024 3.430 3.490 3.410 3.460 6,092,744 +0.05(+1.47%)
Nov 14, 2024 3.400 3.450 3.390 3.410 5,781,529 +0.02(+0.59%)
Nov 13, 2024 3.350 3.400 3.320 3.390 7,175,076 -0.01(-0.29%)
Nov 12, 2024 3.430 3.450 3.380 3.400 9,370,347 -0.13(-3.68%)
Nov 11, 2024 3.450 3.530 3.430 3.530 9,337,483 -0.04(-1.12%)
Nov 08, 2024 3.470 3.570 3.420 3.570 15,045,882 -0.04(-1.11%)
Nov 07, 2024 3.560 3.620 3.500 3.610 16,152,143 +0.12(+3.44%)
Nov 06, 2024 3.300 3.500 3.280 3.490 36,068,620 +0.39(+12.58%)
Nov 05, 2024 3.120 3.150 3.080 3.100 30,406,520 -0.01(-0.32%)
Nov 04, 2024 3.150 3.160 3.100 3.110 18,390,028 +0.03(+0.97%)
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 and Conditions.