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

Gerdau S.A. ADR (NY: GGB )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 2.219 2.232 2.187 2.206 9,393,174 +0.03(+1.51%)
Jul 28, 2017 2.147 2.193 2.131 2.173 7,471,510 +0.01(+0.61%)
Jul 27, 2017 2.187 2.187 2.141 2.160 7,462,308 -0.01(-0.60%)
Jul 26, 2017 2.213 2.226 2.154 2.173 14,506,846 -0.09(-4.05%)
Jul 25, 2017 2.278 2.311 2.239 2.265 4,745,878 +0.02(+0.87%)
Jul 24, 2017 2.206 2.252 2.187 2.245 5,082,331 +0.05(+2.39%)
Jul 21, 2017 2.245 2.259 2.173 2.193 7,539,563 -0.05(-2.05%)
Jul 20, 2017 2.272 2.272 2.200 2.239 7,678,558 -0.04(-1.72%)
Jul 19, 2017 2.232 2.278 2.229 2.278 7,500,103 +0.06(+2.65%)
Jul 18, 2017 2.232 2.239 2.193 2.219 3,914,190 -0.02(-0.88%)
Jul 17, 2017 2.232 2.259 2.209 2.239 5,738,004 +0.03(+1.48%)
Jul 14, 2017 2.219 2.242 2.200 2.206 6,242,057 +0.00(+0.00%)
Jul 13, 2017 2.219 2.219 2.154 2.206 18,609,468 -0.01(-0.59%)
Jul 12, 2017 2.219 2.236 2.154 2.219 9,430,215 +0.05(+2.11%)
Jul 11, 2017 2.173 2.206 2.160 2.173 6,107,388 -0.01(-0.30%)
Jul 10, 2017 2.121 2.193 2.115 2.180 8,971,837 +0.08(+3.74%)
Jul 07, 2017 2.115 2.121 2.046 2.101 14,375,907 +0.02(+0.94%)
Jul 06, 2017 2.043 2.121 2.029 2.082 8,205,446 +0.01(+0.63%)
Jul 05, 2017 2.023 2.069 1.990 2.069 10,370,115 +0.05(+2.27%)
Jul 03, 2017 2.056 2.010 2.023 4,336,370 +0.03(+1.31%)
Jun 30, 2017 1.984 2.023 1.974 1.997 10,880,663 +0.02(+0.99%)
Jun 29, 2017 2.023 2.043 1.948 1.977 12,081,983 -0.04(-1.95%)
Jun 28, 2017 1.964 2.029 1.964 2.016 12,537,693 +0.09(+4.76%)
Jun 27, 2017 1.951 1.987 1.925 1.925 7,379,907 -0.03(-1.34%)
Jun 26, 2017 1.912 1.964 1.885 1.951 11,672,101 +0.07(+3.83%)
Jun 23, 2017 1.820 1.905 1.797 1.879 15,755,378 +0.06(+3.24%)
Jun 22, 2017 1.768 1.820 1.764 1.820 6,937,790 +0.06(+3.35%)
Jun 21, 2017 1.748 1.781 1.728 1.761 8,929,297 +0.03(+1.51%)
Jun 20, 2017 1.768 1.777 1.715 1.735 13,861,202 -0.05(-2.93%)
Jun 19, 2017 1.768 1.820 1.768 1.787 6,097,051 +0.02(+1.11%)
Jun 16, 2017 1.754 1.787 1.741 1.768 9,701,122 +0.01(+0.75%)
Jun 15, 2017 1.800 1.807 1.702 1.754 11,947,884 -0.06(-3.25%)
Jun 14, 2017 1.866 1.879 1.794 1.813 11,328,354 -0.03(-1.77%)
Jun 13, 2017 1.846 1.879 1.826 1.846 16,140,620 +0.00(+0.00%)
Jun 12, 2017 1.885 1.921 1.833 1.846 13,886,252 -0.05(-2.42%)
Jun 09, 2017 1.905 1.951 1.885 1.892 12,221,220 -0.01(-0.34%)
Jun 08, 2017 1.800 1.912 1.787 1.898 15,223,325 +0.07(+3.57%)
Jun 07, 2017 1.872 1.892 1.807 1.833 18,351,796 -0.01(-0.71%)
Jun 06, 2017 1.859 1.898 1.813 1.846 14,002,565 +0.00(+0.00%)
Jun 05, 2017 1.872 1.898 1.833 1.846 5,910,542 -0.04(-2.08%)
Jun 02, 2017 1.931 1.938 1.885 1.885 8,309,863 +0.00(+0.00%)
Jun 01, 2017 1.925 1.951 1.866 1.885 6,418,939 -0.01(-0.69%)
May 31, 2017 1.957 1.974 1.892 1.898 16,285,726 -0.07(-3.65%)
May 30, 2017 1.931 1.970 1.912 1.970 17,171,338 +0.08(+4.15%)
May 26, 2017 1.905 1.925 1.872 1.892 14,385,926 +0.01(+0.35%)
May 25, 2017 1.892 1.951 1.846 1.885 13,513,073 -0.01(-0.69%)
May 24, 2017 1.944 1.964 1.898 1.898 17,055,260 -0.05(-2.36%)
May 23, 2017 1.846 1.951 1.840 1.944 16,989,538 +0.10(+5.32%)
May 22, 2017 1.833 1.865 1.774 1.846 16,873,596 -0.04(-2.08%)
May 19, 2017 1.840 1.931 1.808 1.885 13,371,831 +0.15(+8.68%)
May 18, 2017 1.807 1.892 1.702 1.735 33,530,820 -0.35(-16.93%)
May 17, 2017 2.134 2.170 2.075 2.088 12,567,066 -0.07(-3.33%)
May 16, 2017 2.121 2.167 2.070 2.160 13,527,427 +0.09(+4.43%)
May 15, 2017 2.016 2.098 2.016 2.069 21,364,760 +0.09(+4.29%)
May 12, 2017 2.062 2.082 1.977 1.984 9,419,699 -0.07(-3.19%)
May 11, 2017 1.977 2.062 1.951 2.049 12,490,060 +0.07(+3.30%)
May 10, 2017 1.997 2.023 1.977 1.984 14,650,096 +0.05(+2.71%)
May 09, 2017 1.879 1.951 1.872 1.931 10,760,907 +0.07(+3.87%)
May 08, 2017 1.872 1.905 1.833 1.859 7,491,342 -0.03(-1.73%)
May 05, 2017 1.905 1.944 1.885 1.892 11,781,517 +0.00(+0.00%)
May 04, 2017 1.912 1.918 1.846 1.892 22,034,000 -0.06(-3.02%)
May 03, 2017 2.056 2.056 1.938 1.951 17,989,438 -0.11(-5.40%)
May 02, 2017 2.023 2.075 2.013 2.062 7,313,302 +0.05(+2.27%)
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.