Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.800 -0.010 (-0.36%)
Official Closing Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 2.830 2.880 2.810 2.810 13,779,000 -0.07(-2.43%)
Mar 11, 2025 2.860 2.910 2.835 2.880 10,369,108 +0.02(+0.70%)
Mar 10, 2025 2.890 2.930 2.830 2.860 12,267,454 -0.09(-3.05%)
Mar 07, 2025 2.920 2.960 2.880 2.950 10,194,112 +0.00(+0.00%)
Mar 06, 2025 2.920 2.990 2.890 2.950 12,372,516 +0.03(+1.03%)
Mar 05, 2025 2.830 2.950 2.830 2.920 23,629,300 +0.11(+3.91%)
Mar 04, 2025 2.830 2.850 2.740 2.810 12,526,153 +0.00(+0.00%)
Mar 03, 2025 2.870 2.950 2.800 2.810 10,302,468 -0.02(-0.71%)
Feb 28, 2025 2.840 2.910 2.810 2.830 24,754,952 -0.08(-2.75%)
Feb 27, 2025 2.860 2.945 2.840 2.910 19,119,536 +0.06(+2.11%)
Feb 26, 2025 2.850 2.890 2.840 2.850 15,860,561 +0.00(+0.00%)
Feb 25, 2025 2.810 2.880 2.800 2.850 13,203,215 +0.03(+1.06%)
Feb 24, 2025 2.830 2.870 2.810 2.820 14,214,991 +0.00(+0.00%)
Feb 21, 2025 2.890 2.900 2.810 2.820 11,123,357 -0.07(-2.42%)
Feb 20, 2025 3.030 3.080 2.880 2.890 14,763,992 -0.15(-4.93%)
Feb 19, 2025 3.040 3.070 3.010 3.040 4,921,953 -0.04(-1.30%)
Feb 18, 2025 3.040 3.100 3.040 3.080 7,849,932 +0.00(+0.00%)
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%)
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.