Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.180 +0.210 (+5.29%)

Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	4.000	4.190	4.000	4.180	27,992,452	+0.21(+5.29%)
Apr 08, 2026	3.990	4.020	3.935	3.970	25,780,392	+0.18(+4.75%)
Apr 07, 2026	3.740	3.800	3.730	3.790	24,647,532	+0.03(+0.80%)
Apr 06, 2026	3.820	3.820	3.740	3.760	17,751,600	-0.02(-0.53%)
Apr 02, 2026	3.700	3.790	3.695	3.780	26,786,272	-0.01(-0.26%)
Apr 01, 2026	3.770	3.835	3.755	3.790	24,134,120	+0.18(+4.99%)
Mar 31, 2026	3.520	3.630	3.490	3.610	27,848,248	+0.15(+4.34%)
Mar 30, 2026	3.480	3.510	3.430	3.460	23,588,784	+0.04(+1.17%)
Mar 27, 2026	3.460	3.500	3.410	3.420	16,217,494	-0.05(-1.44%)
Mar 26, 2026	3.480	3.550	3.440	3.470	20,673,172	-0.03(-0.86%)
Mar 25, 2026	3.490	3.520	3.455	3.500	15,954,720	+0.06(+1.74%)
Mar 24, 2026	3.360	3.450	3.350	3.440	19,221,392	+0.03(+0.88%)
Mar 23, 2026	3.350	3.460	3.320	3.410	24,900,080	+0.15(+4.60%)
Mar 20, 2026	3.260	3.290	3.210	3.260	23,944,028	-0.04(-1.21%)
Mar 19, 2026	3.150	3.340	3.140	3.300	21,118,024	+0.02(+0.61%)
Mar 18, 2026	3.300	3.340	3.280	3.280	14,485,195	-0.06(-1.80%)
Mar 17, 2026	3.420	3.420	3.330	3.340	16,252,555	+0.00(+0.00%)
Mar 16, 2026	3.380	3.410	3.325	3.340	14,821,367	+0.04(+1.21%)
Mar 13, 2026	3.450	3.470	3.290	3.300	19,111,728	-0.10(-2.94%)
Mar 12, 2026	3.500	3.500	3.400	3.400	22,751,408	-0.20(-5.56%)
Mar 11, 2026	3.610	3.665	3.545	3.600	12,419,533	-0.04(-1.10%)
Mar 10, 2026	3.620	3.680	3.585	3.640	14,654,259	+0.06(+1.68%)
Mar 09, 2026	3.490	3.620	3.475	3.580	18,971,276	+0.02(+0.56%)
Mar 06, 2026	3.570	3.590	3.540	3.560	19,821,448	-0.08(-2.20%)
Mar 05, 2026	3.690	3.710	3.605	3.640	21,571,964	-0.11(-2.93%)
Mar 04, 2026	3.780	3.800	3.740	3.750	16,002,933	+0.05(+1.35%)
Mar 03, 2026	3.760	3.760	3.625	3.700	16,119,875	-0.28(-7.04%)
Mar 02, 2026	3.970	4.020	3.920	3.980	15,838,540	-0.06(-1.49%)
Feb 27, 2026	4.040	4.077	4.000	4.040	10,772,090	-0.03(-0.74%)
Feb 26, 2026	4.130	4.140	4.060	4.070	12,522,700	-0.08(-1.93%)
Feb 25, 2026	4.120	4.210	4.085	4.150	19,737,456	+0.08(+1.97%)
Feb 24, 2026	4.030	4.145	3.980	4.070	11,003,247	-0.09(-2.16%)
Feb 23, 2026	4.190	4.235	4.120	4.160	17,194,008	-0.01(-0.24%)
Feb 20, 2026	4.110	4.190	4.100	4.170	15,414,523	+0.05(+1.21%)
Feb 19, 2026	4.090	4.150	4.090	4.120	10,011,336	+0.00(+0.00%)
Feb 18, 2026	4.100	4.150	4.060	4.120	16,635,529	+0.07(+1.73%)
Feb 17, 2026	4.070	4.075	3.940	4.050	13,781,246	-0.07(-1.70%)
Feb 13, 2026	4.050	4.125	4.020	4.120	49,488,372	-0.12(-2.83%)
Feb 12, 2026	4.350	4.380	4.220	4.240	20,886,152	-0.11(-2.53%)
Feb 11, 2026	4.350	4.410	4.290	4.350	65,735,584	+0.11(+2.59%)
Feb 10, 2026	4.240	4.280	4.220	4.240	29,734,768	-0.04(-0.93%)
Feb 09, 2026	4.240	4.300	4.240	4.280	36,656,048	+0.06(+1.42%)
Feb 06, 2026	4.200	4.240	4.173	4.220	29,108,896	+0.04(+0.96%)
Feb 05, 2026	4.210	4.230	4.130	4.180	37,687,820	-0.10(-2.34%)
Feb 04, 2026	4.420	4.420	4.230	4.280	53,968,356	-0.13(-2.95%)
Feb 03, 2026	4.420	4.470	4.360	4.410	26,571,632	+0.09(+2.08%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices