Skip to main content

Gerdau S.A. ADR (NY: GGB )

3.360 +0.020 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.370 3.400 3.340 3.360 3,818,388 +0.02(+0.60%)
Jul 18, 2024 3.410 3.430 3.340 3.340 5,822,709 -0.12(-3.47%)
Jul 17, 2024 3.430 3.480 3.420 3.460 6,373,848 -0.02(-0.57%)
Jul 16, 2024 3.400 3.490 3.385 3.480 8,495,355 +0.09(+2.65%)
Jul 15, 2024 3.350 3.427 3.320 3.390 4,020,475 +0.04(+1.19%)
Jul 12, 2024 3.320 3.370 3.300 3.350 2,447,590 +0.04(+1.21%)
Jul 11, 2024 3.330 3.359 3.310 3.310 3,751,207 -0.02(-0.60%)
Jul 10, 2024 3.310 3.330 3.280 3.330 5,258,121 +0.03(+0.91%)
Jul 09, 2024 3.240 3.310 3.220 3.300 10,479,383 +0.06(+1.85%)
Jul 08, 2024 3.260 3.270 3.230 3.240 3,823,252 -0.04(-1.22%)
Jul 05, 2024 3.300 3.320 3.250 3.280 4,742,080 -0.07(-2.09%)
Jul 03, 2024 3.320 3.370 3.320 3.350 2,540,831 +0.09(+2.76%)
Jul 02, 2024 3.230 3.275 3.220 3.260 4,634,297 +0.03(+0.93%)
Jul 01, 2024 3.300 3.310 3.230 3.230 3,299,982 -0.07(-2.12%)
Jun 28, 2024 3.280 3.310 3.250 3.300 7,747,490 +0.00(+0.00%)
Jun 27, 2024 3.300 3.320 3.240 3.300 6,804,654 +0.00(+0.00%)
Jun 26, 2024 3.240 3.310 3.225 3.300 8,915,033 +0.04(+1.23%)
Jun 25, 2024 3.280 3.300 3.220 3.260 10,651,480 -0.03(-0.91%)
Jun 24, 2024 3.300 3.315 3.240 3.290 10,558,483 +0.05(+1.54%)
Jun 21, 2024 3.180 3.250 3.165 3.240 5,850,159 +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(-1.92%)
May 16, 2024 3.876 3.984 3.808 3.915 34,546,888 +0.11(+2.85%)
May 15, 2024 3.678 3.816 3.659 3.807 26,127,982 +0.12(+3.21%)
May 14, 2024 3.718 3.733 3.668 3.688 7,762,274 +0.02(+0.54%)
May 13, 2024 3.659 3.698 3.649 3.668 6,372,316 +0.06(+1.64%)
May 10, 2024 3.688 3.688 3.599 3.609 6,865,388 -0.06(-1.61%)
May 09, 2024 3.629 3.708 3.629 3.668 6,423,698 -0.06(-1.59%)
May 08, 2024 3.668 3.737 3.668 3.728 5,267,970 -0.01(-0.26%)
May 07, 2024 3.797 3.826 3.689 3.737 8,600,048 -0.04(-1.04%)
May 06, 2024 3.816 3.846 3.767 3.777 10,427,974 +0.03(+0.79%)
May 03, 2024 3.718 3.821 3.718 3.747 36,964,400 +0.19(+5.26%)
May 02, 2024 3.530 3.590 3.511 3.560 6,965,735 +0.10(+2.85%)
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.