Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.080 +0.060 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.070 3.090 3.020 3.080 5,214,592 +0.06(+1.99%)
Feb 13, 2025 2.950 3.030 2.945 3.020 6,273,624 +0.00(+0.00%)
Feb 12, 2025 3.000 3.040 2.960 3.020 11,530,426 -0.06(-1.95%)
Feb 11, 2025 3.080 3.110 3.050 3.080 14,768,277 +0.06(+1.99%)
Feb 10, 2025 2.990 3.050 2.965 3.020 16,247,109 +0.17(+5.96%)
Feb 07, 2025 2.940 2.940 2.835 2.850 7,200,766 -0.10(-3.39%)
Feb 06, 2025 2.910 2.970 2.900 2.950 6,276,452 +0.06(+2.08%)
Feb 05, 2025 2.890 2.910 2.875 2.890 9,029,162 -0.05(-1.70%)
Feb 04, 2025 2.950 2.990 2.930 2.940 4,694,965 -0.02(-0.68%)
Feb 03, 2025 2.920 2.980 2.890 2.960 10,606,362 +0.05(+1.72%)
Jan 31, 2025 3.020 3.040 2.890 2.910 19,254,844 -0.08(-2.68%)
Jan 30, 2025 2.950 3.020 2.940 2.990 10,870,329 +0.05(+1.70%)
Jan 29, 2025 2.960 3.000 2.925 2.940 8,814,553 -0.04(-1.34%)
Jan 28, 2025 2.960 2.990 2.950 2.980 4,836,732 +0.01(+0.34%)
Jan 27, 2025 2.940 2.980 2.925 2.970 7,749,351 +0.04(+1.37%)
Jan 24, 2025 2.950 2.980 2.930 2.930 10,470,383 +0.00(+0.00%)
Jan 23, 2025 2.910 2.970 2.880 2.930 10,503,798 +0.02(+0.69%)
Jan 22, 2025 2.920 2.990 2.900 2.910 8,357,388 -0.02(-0.68%)
Jan 21, 2025 2.910 2.940 2.870 2.930 7,710,827 +0.10(+3.53%)
Jan 17, 2025 2.820 2.890 2.810 2.830 15,201,898 +0.01(+0.35%)
Jan 16, 2025 2.830 2.870 2.780 2.820 5,934,580 -0.07(-2.42%)
Jan 15, 2025 2.880 2.900 2.830 2.890 6,107,261 +0.11(+3.96%)
Jan 14, 2025 2.770 2.820 2.760 2.780 8,263,866 +0.01(+0.36%)
Jan 13, 2025 2.680 2.790 2.670 2.770 9,284,982 +0.05(+1.84%)
Jan 10, 2025 2.760 2.775 2.700 2.720 8,462,288 -0.12(-4.23%)
Jan 08, 2025 2.880 2.900 2.830 2.840 5,991,462 -0.08(-2.74%)
Jan 07, 2025 2.970 2.990 2.900 2.920 6,696,183 +0.01(+0.34%)
Jan 06, 2025 2.910 2.950 2.900 2.910 8,979,558 +0.11(+3.93%)
Jan 03, 2025 2.850 2.860 2.790 2.800 6,174,165 -0.08(-2.78%)
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%)
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.