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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 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 31, 2017 2.163 2.264 2.137 2.227 10,535,809 +0.05(+2.37%)
Mar 30, 2017 2.253 2.285 2.163 2.176 16,897,320 -0.10(-4.53%)
Mar 29, 2017 2.259 2.298 2.240 2.279 9,668,720 +0.03(+1.15%)
Mar 28, 2017 2.247 2.272 2.195 2.253 17,903,880 +0.01(+0.29%)
Mar 27, 2017 2.227 2.256 2.182 2.247 18,757,730 -0.05(-1.97%)
Mar 24, 2017 2.343 2.376 2.259 2.292 11,988,143 -0.03(-1.39%)
Mar 23, 2017 2.408 2.447 2.318 2.324 18,196,154 -0.10(-4.00%)
Mar 22, 2017 2.337 2.479 2.298 2.421 24,669,642 +0.00(+0.00%)
Mar 21, 2017 2.582 2.608 2.401 2.421 20,978,582 -0.20(-7.64%)
Mar 20, 2017 2.492 2.634 2.479 2.621 14,094,411 +0.08(+3.31%)
Mar 17, 2017 2.640 2.663 2.537 2.537 13,514,015 -0.08(-3.20%)
Mar 16, 2017 2.698 2.705 2.608 2.621 16,546,694 -0.03(-1.22%)
Mar 15, 2017 2.524 2.673 2.485 2.653 22,846,152 +0.16(+6.48%)
Mar 14, 2017 2.460 2.511 2.440 2.492 8,591,074 -0.01(-0.26%)
Mar 13, 2017 2.421 2.505 2.421 2.498 11,810,193 +0.08(+3.20%)
Mar 10, 2017 2.447 2.463 2.350 2.421 25,013,566 +0.02(+0.81%)
Mar 09, 2017 2.479 2.511 2.337 2.401 21,043,340 -0.04(-1.59%)
Mar 08, 2017 2.518 2.531 2.440 2.440 32,239,096 -0.23(-8.47%)
Mar 07, 2017 2.757 2.757 2.660 2.666 17,995,770 +0.01(+0.24%)
Mar 06, 2017 2.731 2.763 2.656 2.660 13,842,634 -0.08(-2.83%)
Mar 03, 2017 2.666 2.747 2.647 2.737 10,947,981 +0.08(+3.16%)
Mar 02, 2017 2.724 2.744 2.634 2.653 13,190,168 -0.08(-3.07%)
Mar 01, 2017 2.705 2.795 2.686 2.737 22,314,040 +0.11(+4.18%)
Feb 28, 2017 2.686 2.757 2.602 2.627 12,155,392 -0.10(-3.55%)
Feb 27, 2017 2.640 2.757 2.621 2.724 10,435,614 +0.08(+2.93%)
Feb 24, 2017 2.627 2.695 2.602 2.647 8,849,416 -0.03(-0.97%)
Feb 23, 2017 2.769 2.821 2.640 2.673 16,485,588 -0.05(-1.90%)
Feb 22, 2017 2.744 2.763 2.686 2.724 14,945,279 -0.09(-3.21%)
Feb 21, 2017 2.821 2.834 2.776 2.815 9,556,317 +0.06(+2.11%)
Feb 17, 2017 2.757 2.757 2.757 0 -0.04(-1.39%)
Feb 16, 2017 2.828 2.834 2.718 2.795 17,862,550 +0.03(+1.17%)
Feb 15, 2017 2.763 2.821 2.737 2.763 16,087,817 +0.03(+1.18%)
Feb 14, 2017 2.737 2.744 2.653 2.731 6,762,420 +0.01(+0.24%)
Feb 13, 2017 2.711 2.763 2.705 2.724 13,859,157 +0.06(+2.43%)
Feb 10, 2017 2.602 2.660 2.595 2.660 12,456,392 +0.09(+3.52%)
Feb 09, 2017 2.537 2.582 2.498 2.569 19,890,548 +0.03(+1.27%)
Feb 08, 2017 2.472 2.537 2.440 2.537 13,546,251 +0.03(+1.29%)
Feb 07, 2017 2.595 2.606 2.492 2.505 10,711,334 -0.05(-2.02%)
Feb 06, 2017 2.608 2.614 2.537 2.556 6,726,828 -0.05(-1.74%)
Feb 03, 2017 2.589 2.608 2.518 2.602 25,591,660 -0.01(-0.25%)
Feb 02, 2017 2.576 2.634 2.569 2.608 8,712,153 +0.05(+2.02%)
Feb 01, 2017 2.518 2.556 2.482 2.556 8,838,552 +0.08(+3.39%)
Jan 31, 2017 2.498 2.543 2.440 2.472 7,303,552 -0.01(-0.52%)
Jan 30, 2017 2.511 2.537 2.460 2.485 8,433,369 -0.06(-2.53%)
Jan 27, 2017 2.550 2.569 2.472 2.550 6,482,509 +0.02(+0.77%)
Jan 26, 2017 2.511 2.543 2.485 2.531 8,519,139 -0.02(-0.76%)
Jan 25, 2017 2.550 2.563 2.447 2.550 11,494,461 +0.01(+0.25%)
Jan 24, 2017 2.614 2.653 2.498 2.543 17,377,422 -0.05(-1.99%)
Jan 23, 2017 2.531 2.602 2.492 2.595 9,866,890 +0.12(+4.96%)
Jan 20, 2017 2.434 2.492 2.401 2.472 11,309,645 +0.03(+1.32%)
Jan 19, 2017 2.466 2.485 2.408 2.440 16,106,136 -0.05(-2.07%)
Jan 18, 2017 2.602 2.686 2.440 2.492 23,655,082 -0.11(-4.22%)
Jan 17, 2017 2.582 2.640 2.540 2.602 10,971,907 -0.01(-0.49%)
Jan 13, 2017 2.614 2.614 2.614 0 +0.03(+1.00%)
Jan 12, 2017 2.582 2.621 2.550 2.589 13,343,285 +0.03(+1.26%)
Jan 11, 2017 2.389 2.569 2.376 2.556 21,963,794 +0.15(+6.45%)
Jan 10, 2017 2.389 2.421 2.363 2.401 9,933,889 +0.08(+3.62%)
Jan 09, 2017 2.389 2.401 2.314 2.318 13,806,834 +0.02(+0.84%)
Jan 06, 2017 2.337 2.356 2.298 2.298 7,961,339 -0.06(-2.47%)
Jan 05, 2017 2.272 2.389 2.266 2.356 14,398,596 +0.15(+7.04%)
Jan 04, 2017 2.201 2.227 2.163 2.201 9,519,157 +0.03(+1.19%)
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.