Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. (NY: GGB )

5.453 USD -0.027 (-0.49%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 12, 2021 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 (%)
Aug 31, 2020 3.600 3.600 3.490 3.500 2,613,600 -0.13(-3.58%)
Aug 28, 2020 3.490 3.630 3.480 3.630 3,309,300 +0.14(+4.01%)
Aug 27, 2020 3.530 3.530 3.390 3.490 4,351,139 +0.00(+0.00%)
Aug 26, 2020 3.590 3.640 3.420 3.490 6,013,920 -0.08(-2.24%)
Aug 25, 2020 3.500 3.570 3.440 3.570 3,995,337 +0.03(+0.85%)
Aug 24, 2020 3.530 3.560 3.480 3.540 3,347,193 +0.02(+0.57%)
Aug 21, 2020 3.580 3.590 3.455 3.520 6,450,500 -0.15(-4.09%)
Aug 20, 2020 3.490 3.680 3.460 3.670 8,808,430 +0.05(+1.38%)
Aug 19, 2020 3.630 3.705 3.580 3.620 10,295,291 +0.03(+0.84%)
Aug 18, 2020 3.380 3.600 3.370 3.590 8,815,575 +0.32(+9.79%)
Aug 17, 2020 3.360 3.415 3.250 3.270 4,474,634 -0.05(-1.51%)
Aug 14, 2020 3.320 3.350 3.270 3.320 3,715,300 -0.01(-0.30%)
Aug 13, 2020 3.390 3.410 3.320 3.330 2,333,233 +0.01(+0.30%)
Aug 12, 2020 3.390 3.420 3.250 3.320 5,028,723 -0.03(-0.90%)
Aug 11, 2020 3.400 3.450 3.340 3.350 5,912,726 -0.01(-0.30%)
Aug 10, 2020 3.340 3.380 3.280 3.360 3,686,500 +0.10(+3.07%)
Aug 07, 2020 3.320 3.360 3.200 3.260 6,970,400 -0.12(-3.55%)
Aug 06, 2020 3.450 3.465 3.360 3.380 4,027,616 -0.10(-2.87%)
Aug 05, 2020 3.470 3.600 3.450 3.480 16,076,855 +0.17(+5.14%)
Aug 04, 2020 3.260 3.335 3.220 3.310 6,118,836 +0.01(+0.30%)
Aug 03, 2020 3.340 3.375 3.265 3.300 10,234,486 -0.04(-1.20%)
Jul 31, 2020 3.400 3.410 3.330 3.340 5,631,000 -0.12(-3.47%)
Jul 30, 2020 3.440 3.485 3.370 3.460 2,931,805 -0.02(-0.57%)
Jul 29, 2020 3.500 3.540 3.460 3.480 4,743,164 +0.04(+1.16%)
Jul 28, 2020 3.420 3.478 3.395 3.440 4,652,638 -0.05(-1.43%)
Jul 27, 2020 3.350 3.500 3.340 3.490 16,089,731 +0.18(+5.44%)
Jul 24, 2020 3.110 3.320 3.080 3.310 8,619,400 +0.15(+4.75%)
Jul 23, 2020 3.270 3.290 3.130 3.160 6,474,990 -0.14(-4.24%)
Jul 22, 2020 3.150 3.300 3.120 3.300 7,551,434 +0.20(+6.45%)
Jul 21, 2020 3.100 3.130 3.060 3.100 3,778,867 +0.03(+0.98%)
Jul 20, 2020 3.050 3.090 3.030 3.070 2,959,068 +0.03(+0.99%)
Jul 17, 2020 3.090 3.095 3.030 3.040 2,253,200 -0.01(-0.33%)
Jul 16, 2020 3.070 3.090 3.020 3.050 2,627,833 -0.05(-1.61%)
Jul 15, 2020 3.170 3.180 3.055 3.100 5,186,783 -0.04(-1.27%)
Jul 14, 2020 3.000 3.170 2.960 3.140 12,454,614 +0.12(+3.97%)
Jul 13, 2020 3.160 3.200 3.010 3.020 4,896,304 -0.04(-1.31%)
Jul 10, 2020 3.000 3.080 2.990 3.060 15,855,400 +0.03(+0.99%)
Jul 09, 2020 3.040 3.060 2.940 3.030 11,685,262 +0.01(+0.33%)
Jul 08, 2020 3.010 3.045 2.960 3.020 12,607,083 +0.08(+2.72%)
Jul 07, 2020 3.040 3.040 2.920 2.940 9,383,598 -0.11(-3.61%)
Jul 06, 2020 3.070 3.090 3.005 3.050 5,516,518 +0.09(+3.04%)
Jul 02, 2020 2.980 3.045 2.940 2.960 6,228,700 +0.05(+1.72%)
Jul 01, 2020 2.970 3.005 2.860 2.910 9,106,781 -0.05(-1.69%)
Jun 30, 2020 2.860 2.990 2.830 2.960 5,541,095 +0.08(+2.78%)
Jun 29, 2020 2.840 2.910 2.785 2.880 5,638,446 +0.11(+3.97%)
Jun 26, 2020 2.890 2.930 2.750 2.770 8,766,100 -0.21(-7.05%)
Jun 25, 2020 2.980 3.010 2.860 2.980 6,228,590 +0.00(+0.00%)
Jun 24, 2020 2.980 3.055 2.880 2.980 20,715,715 -0.05(-1.65%)
Jun 23, 2020 3.000 3.170 2.991 3.030 16,532,545 +0.15(+5.21%)
Jun 22, 2020 2.910 2.990 2.860 2.880 6,092,667 -0.01(-0.35%)
Jun 19, 2020 2.930 3.079 2.860 2.890 13,480,700 +0.04(+1.40%)
Jun 18, 2020 2.750 2.860 2.700 2.850 9,238,171 +0.02(+0.71%)
Jun 17, 2020 2.820 2.890 2.780 2.830 6,615,084 -0.06(-2.08%)
Jun 16, 2020 2.840 2.900 2.740 2.890 17,325,675 +0.22(+8.24%)
Jun 15, 2020 2.560 2.715 2.541 2.670 6,683,000 -0.08(-2.91%)
Jun 12, 2020 2.770 2.835 2.660 2.750 7,957,100 +0.16(+6.18%)
Jun 11, 2020 2.870 2.870 2.570 2.590 6,761,480 -0.33(-11.30%)
Jun 10, 2020 3.070 3.085 2.910 2.920 11,882,865 -0.17(-5.50%)
Jun 09, 2020 3.060 3.107 3.025 3.090 10,315,152 -0.13(-4.04%)
Jun 08, 2020 3.110 3.230 3.100 3.220 14,288,312 +0.12(+3.87%)
Jun 05, 2020 3.200 3.240 3.060 3.100 11,527,300 +0.07(+2.31%)
Jun 04, 2020 3.030 3.090 2.950 3.030 9,330,760 -0.01(-0.33%)
Jun 03, 2020 2.860 3.100 2.815 3.040 44,471,170 +0.29(+10.55%)
Jun 02, 2020 2.630 2.790 2.630 2.750 7,836,660 +0.23(+9.13%)
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.