Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.240 +0.080 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.180 3.250 3.165 3.240 5,850,129 +0.08(+2.53%)
Jun 20, 2024 3.170 3.250 3.150 3.160 8,222,898 +0.07(+2.27%)
Jun 18, 2024 3.130 3.155 3.080 3.090 3,428,045 +0.00(+0.00%)
Jun 17, 2024 3.100 3.100 3.060 3.090 5,121,838 -0.04(-1.28%)
Jun 14, 2024 3.130 3.160 3.120 3.130 6,605,070 -0.06(-1.88%)
Jun 13, 2024 3.210 3.230 3.160 3.190 4,627,140 +0.00(+0.00%)
Jun 12, 2024 3.220 3.250 3.150 3.190 11,442,967 +0.00(+0.00%)
Jun 11, 2024 3.120 3.210 3.100 3.190 9,344,824 +0.06(+1.92%)
Jun 10, 2024 3.140 3.160 3.110 3.130 3,389,269 -0.03(-0.95%)
Jun 07, 2024 3.220 3.220 3.150 3.160 6,541,026 -0.12(-3.66%)
Jun 06, 2024 3.230 3.300 3.230 3.280 4,824,363 +0.05(+1.55%)
Jun 05, 2024 3.290 3.290 3.215 3.230 7,383,758 -0.03(-0.92%)
Jun 04, 2024 3.280 3.288 3.230 3.260 6,327,350 -0.08(-2.40%)
Jun 03, 2024 3.390 3.400 3.330 3.340 7,197,859 -0.12(-3.47%)
May 31, 2024 3.490 3.490 3.400 3.460 11,579,128 -0.03(-0.86%)
May 30, 2024 3.520 3.550 3.480 3.490 2,551,639 +0.01(+0.29%)
May 29, 2024 3.480 3.510 3.440 3.480 5,964,796 -0.06(-1.69%)
May 28, 2024 3.620 3.630 3.530 3.540 6,114,789 -0.06(-1.67%)
May 24, 2024 3.630 3.660 3.580 3.600 8,944,220 +0.07(+1.98%)
May 23, 2024 3.560 3.560 3.505 3.530 5,181,464 -0.02(-0.56%)
May 22, 2024 3.620 3.630 3.544 3.550 16,013,722 -0.08(-2.20%)
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 -0.08(-1.94%)
May 16, 2024 3.876 3.985 3.809 3.916 34,540,012 +0.11(+2.85%)
May 15, 2024 3.679 3.817 3.659 3.807 26,122,780 +0.12(+3.21%)
May 14, 2024 3.719 3.733 3.669 3.689 7,760,728 +0.02(+0.54%)
May 13, 2024 3.659 3.699 3.649 3.669 6,371,047 +0.06(+1.64%)
May 10, 2024 3.689 3.689 3.600 3.610 6,864,021 -0.06(-1.61%)
May 09, 2024 3.630 3.709 3.630 3.669 6,422,419 -0.06(-1.59%)
May 08, 2024 3.669 3.738 3.669 3.728 5,266,921 -0.01(-0.26%)
May 07, 2024 3.797 3.827 3.690 3.738 8,598,336 -0.04(-1.04%)
May 06, 2024 3.817 3.847 3.768 3.778 10,425,898 +0.03(+0.79%)
May 03, 2024 3.719 3.822 3.719 3.748 36,957,040 +0.19(+5.26%)
May 02, 2024 3.531 3.590 3.511 3.561 6,964,348 +0.10(+2.85%)
May 01, 2024 3.452 3.511 3.432 3.462 3,655,882 +0.03(+0.86%)
Apr 30, 2024 3.502 3.511 3.432 3.432 7,165,408 -0.12(-3.33%)
Apr 29, 2024 3.551 3.590 3.541 3.551 5,333,299 -0.01(-0.28%)
Apr 26, 2024 3.502 3.580 3.472 3.561 6,989,126 +0.12(+3.44%)
Apr 25, 2024 3.432 3.482 3.422 3.442 16,584,255 -0.07(-1.97%)
Apr 24, 2024 3.630 3.630 3.482 3.511 11,663,788 -0.10(-2.73%)
Apr 23, 2024 3.640 3.684 3.600 3.610 9,925,825 -0.14(-3.68%)
Apr 22, 2024 3.610 3.817 3.572 3.748 16,334,706 +0.14(+3.83%)
Apr 19, 2024 3.521 3.649 3.508 3.610 9,418,896 +0.09(+2.52%)
Apr 18, 2024 3.561 3.590 3.502 3.521 6,991,542 -0.71(-16.78%)
Apr 17, 2024 4.340 4.340 4.222 4.231 7,263,789 +0.02(+0.47%)
Apr 16, 2024 4.231 4.261 4.177 4.212 11,651,099 -0.19(-4.26%)
Apr 15, 2024 4.320 4.473 4.305 4.399 21,362,846 +0.14(+3.24%)
Apr 12, 2024 4.409 4.419 4.241 4.261 6,979,828 -0.16(-3.57%)
Apr 11, 2024 4.409 4.439 4.370 4.419 4,819,013 -0.01(-0.22%)
Apr 10, 2024 4.429 4.488 4.409 4.429 7,721,725 -0.09(-1.97%)
Apr 09, 2024 4.557 4.582 4.458 4.517 8,532,966 -0.01(-0.22%)
Apr 08, 2024 4.498 4.577 4.488 4.527 7,173,680 +0.09(+2.00%)
Apr 05, 2024 4.488 4.498 4.360 4.439 8,195,432 -0.05(-1.10%)
Apr 04, 2024 4.419 4.596 4.404 4.488 15,968,446 +0.07(+1.56%)
Apr 03, 2024 4.350 4.419 4.300 4.419 6,690,142 +0.05(+1.13%)
Apr 02, 2024 4.350 4.439 4.310 4.370 7,203,836 +0.03(+0.68%)
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.