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

Gerdau S.A. (NY: GGB )

4.775 USD -0.235 (-4.69%)
Streaming Delayed Price Updated: 2:09 PM EST, Feb 25, 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 (%)
Feb 28, 2020 3.650 3.760 3.590 3.740 26,873,300 +0.00(+0.00%)
Feb 27, 2020 3.750 3.960 3.725 3.740 12,537,936 -0.11(-2.86%)
Feb 26, 2020 4.050 4.150 3.830 3.850 17,539,910 -0.16(-3.99%)
Feb 25, 2020 4.250 4.260 3.990 4.010 15,811,972 -0.22(-5.20%)
Feb 24, 2020 4.120 4.250 4.080 4.230 7,945,953 -0.15(-3.42%)
Feb 21, 2020 4.320 4.450 4.280 4.380 9,654,000 -0.07(-1.57%)
Feb 20, 2020 4.570 4.590 4.420 4.450 9,681,541 -0.26(-5.52%)
Feb 19, 2020 4.580 4.760 4.580 4.710 15,388,537 +0.04(+0.86%)
Feb 18, 2020 4.660 4.720 4.600 4.670 8,863,836 -0.10(-2.10%)
Feb 14, 2020 4.830 4.830 4.680 4.770 5,544,200 -0.07(-1.45%)
Feb 13, 2020 4.810 4.910 4.760 4.840 6,508,049 -0.02(-0.41%)
Feb 12, 2020 4.920 4.970 4.830 4.860 7,204,743 +0.03(+0.62%)
Feb 11, 2020 4.690 4.910 4.670 4.830 11,723,958 +0.20(+4.32%)
Feb 10, 2020 4.700 4.740 4.580 4.630 13,548,664 -0.08(-1.70%)
Feb 07, 2020 4.810 4.840 4.690 4.710 23,221,500 -0.27(-5.42%)
Feb 06, 2020 5.040 5.195 4.945 4.980 31,695,381 -0.04(-0.80%)
Feb 05, 2020 5.070 5.100 5.000 5.020 5,386,166 +0.03(+0.60%)
Feb 04, 2020 4.950 4.990 4.920 4.990 9,765,853 +0.20(+4.18%)
Feb 03, 2020 4.730 4.820 4.730 4.790 6,920,548 +0.11(+2.35%)
Jan 31, 2020 4.690 4.725 4.640 4.680 9,482,900 -0.17(-3.51%)
Jan 30, 2020 4.610 4.850 4.570 4.850 19,488,180 +0.09(+1.89%)
Jan 29, 2020 4.730 4.790 4.690 4.760 10,741,567 -0.06(-1.24%)
Jan 28, 2020 4.820 4.850 4.740 4.820 7,773,222 +0.08(+1.69%)
Jan 27, 2020 4.810 4.890 4.720 4.740 21,905,727 -0.43(-8.32%)
Jan 24, 2020 5.330 5.343 5.110 5.170 13,117,900 -0.14(-2.64%)
Jan 23, 2020 5.140 5.320 5.120 5.310 11,349,459 +0.12(+2.31%)
Jan 22, 2020 5.180 5.250 5.090 5.190 11,381,805 +0.02(+0.39%)
Jan 21, 2020 5.220 5.240 5.090 5.170 16,307,339 +0.03(+0.58%)
Jan 17, 2020 5.060 5.170 5.030 5.140 13,677,900 +0.11(+2.19%)
Jan 16, 2020 5.020 5.050 4.940 5.030 19,076,208 +0.02(+0.40%)
Jan 15, 2020 5.150 5.150 4.970 5.010 9,203,640 -0.12(-2.34%)
Jan 14, 2020 5.230 5.260 5.110 5.130 10,840,082 -0.11(-2.10%)
Jan 13, 2020 5.120 5.270 5.110 5.240 9,173,686 +0.17(+3.35%)
Jan 10, 2020 5.060 5.170 5.035 5.070 14,779,000 +0.08(+1.60%)
Jan 09, 2020 5.010 5.055 4.940 4.990 5,976,288 -0.07(-1.38%)
Jan 08, 2020 5.010 5.130 5.010 5.060 6,260,712 +0.03(+0.60%)
Jan 07, 2020 4.920 5.070 4.890 5.030 11,094,391 +0.07(+1.41%)
Jan 06, 2020 4.900 4.990 4.840 4.960 13,881,615 +0.00(+0.00%)
Jan 03, 2020 4.990 5.045 4.890 4.960 16,586,400 -0.13(-2.55%)
Jan 02, 2020 5.080 5.120 5.020 5.090 9,662,702 +0.19(+3.88%)
Dec 31, 2019 4.880 4.910 4.840 4.900 2,226,000 -0.01(-0.20%)
Dec 30, 2019 4.920 4.970 4.860 4.910 7,183,916 +0.09(+1.87%)
Dec 27, 2019 4.860 4.895 4.800 4.820 8,925,600 -0.01(-0.21%)
Dec 26, 2019 4.750 4.830 4.750 4.830 5,522,611 +0.12(+2.55%)
Dec 24, 2019 4.680 4.735 4.680 4.710 1,132,800 +0.01(+0.21%)
Dec 23, 2019 4.670 4.720 4.620 4.700 4,957,796 +0.09(+1.95%)
Dec 20, 2019 4.630 4.650 4.580 4.610 11,978,300 +0.16(+3.60%)
Dec 19, 2019 4.410 4.520 4.400 4.450 15,223,782 +0.10(+2.30%)
Dec 18, 2019 4.400 4.450 4.330 4.350 8,905,543 -0.05(-1.14%)
Dec 17, 2019 4.400 4.490 4.380 4.400 6,518,425 -0.02(-0.45%)
Dec 16, 2019 4.520 4.530 4.410 4.420 7,520,664 -0.01(-0.23%)
Dec 13, 2019 4.350 4.450 4.340 4.430 13,755,600 +0.09(+2.07%)
Dec 12, 2019 4.240 4.360 4.230 4.340 6,379,278 +0.10(+2.36%)
Dec 11, 2019 4.250 4.290 4.220 4.240 7,050,738 +0.02(+0.47%)
Dec 10, 2019 4.190 4.270 4.140 4.220 13,435,348 +0.09(+2.18%)
Dec 09, 2019 4.200 4.230 4.120 4.130 12,638,498 -0.05(-1.20%)
Dec 06, 2019 4.100 4.260 4.090 4.180 10,948,100 +0.10(+2.45%)
Dec 05, 2019 4.060 4.110 4.010 4.080 8,382,609 +0.01(+0.25%)
Dec 04, 2019 4.050 4.120 4.030 4.070 7,075,749 +0.04(+0.99%)
Dec 03, 2019 4.050 4.080 4.000 4.030 8,962,083 -0.04(-0.98%)
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.