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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2014 3.588 3.594 3.594 3.594 6,230,637 +0.01(+0.35%)
Aug 28, 2014 3.687 3.693 3.557 3.582 13,152,215 -0.16(-4.15%)
Aug 27, 2014 3.700 3.752 3.687 3.737 8,408,799 +0.06(+1.52%)
Aug 26, 2014 3.600 3.706 3.588 3.681 10,893,667 +0.11(+3.13%)
Aug 25, 2014 3.551 3.588 3.520 3.569 10,195,439 +0.05(+1.41%)
Aug 22, 2014 3.507 3.538 3.495 3.520 5,864,019 +0.01(+0.18%)
Aug 21, 2014 3.532 3.545 3.504 3.513 7,644,602 +0.00(+0.00%)
Aug 20, 2014 3.513 3.513 3.495 3.513 3,984,545 +0.01(+0.18%)
Aug 19, 2014 3.458 3.545 3.458 3.507 15,889,459 +0.05(+1.44%)
Aug 18, 2014 3.464 3.476 3.420 3.458 5,836,541 +0.01(+0.36%)
Aug 15, 2014 3.482 3.482 3.402 3.445 8,424,493 -0.01(-0.18%)
Aug 14, 2014 3.470 3.482 3.433 3.451 18,659,618 -0.02(-0.54%)
Aug 13, 2014 3.569 3.576 3.414 3.470 13,618,542 -0.09(-2.61%)
Aug 12, 2014 3.588 3.613 3.563 3.563 5,175,772 -0.04(-1.09%)
Aug 11, 2014 3.646 3.652 3.593 3.603 6,067,137 -0.02(-0.68%)
Aug 08, 2014 3.578 3.630 3.566 3.627 4,794,441 +0.04(+1.03%)
Aug 07, 2014 3.633 3.658 3.559 3.590 10,087,141 -0.03(-0.85%)
Aug 06, 2014 3.590 3.652 3.590 3.621 6,973,519 +0.04(+1.03%)
Aug 05, 2014 3.609 3.655 3.572 3.584 7,231,357 -0.06(-1.69%)
Aug 04, 2014 3.621 3.667 3.584 3.646 8,711,745 +0.04(+1.03%)
Aug 01, 2014 3.621 3.683 3.590 3.609 9,579,506 -0.02(-0.68%)
Jul 31, 2014 3.615 3.683 3.603 3.633 9,743,805 -0.07(-1.84%)
Jul 30, 2014 3.732 3.766 3.677 3.701 16,421,686 -0.12(-3.23%)
Jul 29, 2014 3.825 3.837 3.782 3.825 6,381,292 +0.01(+0.16%)
Jul 28, 2014 3.825 3.874 3.794 3.819 4,288,038 +0.02(+0.65%)
Jul 25, 2014 3.806 3.850 3.782 3.794 5,101,290 -0.01(-0.16%)
Jul 24, 2014 3.726 3.850 3.714 3.800 10,521,481 +0.12(+3.19%)
Jul 23, 2014 3.677 3.708 3.652 3.683 7,320,299 -0.01(-0.17%)
Jul 22, 2014 3.704 3.738 3.689 3.689 8,860,456 -0.02(-0.67%)
Jul 21, 2014 3.714 3.726 3.664 3.714 10,922,856 -0.02(-0.50%)
Jul 18, 2014 3.825 3.850 3.714 3.732 16,844,450 -0.03(-0.82%)
Jul 17, 2014 3.874 3.887 3.738 3.763 21,252,564 -0.17(-4.25%)
Jul 16, 2014 3.998 4.023 3.868 3.930 9,575,444 -0.01(-0.16%)
Jul 15, 2014 3.905 3.961 3.881 3.936 11,615,788 +0.05(+1.27%)
Jul 14, 2014 3.874 3.930 3.853 3.887 7,493,960 +0.03(+0.80%)
Jul 11, 2014 3.788 3.862 3.782 3.856 8,614,430 +0.01(+0.32%)
Jul 10, 2014 3.837 3.862 3.800 3.844 10,487,485 -0.04(-1.11%)
Jul 09, 2014 3.856 3.912 3.850 3.887 6,078,084 +0.04(+0.96%)
Jul 08, 2014 3.874 3.881 3.831 3.850 7,007,114 -0.02(-0.64%)
Jul 07, 2014 3.800 3.902 3.769 3.874 9,193,958 +0.11(+2.96%)
Jul 03, 2014 3.701 3.763 3.763 3.763 9,453,489 +0.06(+1.67%)
Jul 02, 2014 3.627 3.708 3.590 3.701 14,057,692 +0.06(+1.70%)
Jul 01, 2014 3.664 3.704 3.621 3.640 11,729,696 +0.00(+0.00%)
Jun 30, 2014 3.652 3.652 3.584 3.640 11,596,911 -0.03(-0.84%)
Jun 27, 2014 3.732 3.738 3.646 3.671 11,553,417 -0.12(-3.10%)
Jun 26, 2014 3.813 3.825 3.745 3.788 8,155,105 -0.06(-1.61%)
Jun 25, 2014 3.881 3.893 3.828 3.850 4,769,531 -0.03(-0.80%)
Jun 24, 2014 3.850 3.930 3.850 3.881 9,085,894 +0.01(+0.16%)
Jun 23, 2014 3.837 3.881 3.825 3.874 6,727,509 +0.07(+1.79%)
Jun 20, 2014 3.813 3.831 3.788 3.806 6,098,843 -0.02(-0.48%)
Jun 19, 2014 3.850 3.887 3.800 3.825 4,462,598 +0.00(+0.00%)
Jun 18, 2014 3.738 3.856 3.720 3.825 8,642,330 +0.11(+2.82%)
Jun 17, 2014 3.695 3.748 3.689 3.720 4,687,271 -0.01(-0.33%)
Jun 16, 2014 3.763 3.763 3.714 3.732 5,444,265 -0.04(-0.98%)
Jun 13, 2014 3.797 3.800 3.742 3.769 4,323,762 -0.01(-0.33%)
Jun 12, 2014 3.813 3.837 3.782 3.782 3,783,989 -0.04(-0.97%)
Jun 11, 2014 3.850 3.850 3.788 3.819 7,369,850 -0.02(-0.48%)
Jun 10, 2014 3.825 3.853 3.800 3.837 6,053,471 +0.05(+1.31%)
Jun 06, 2014 3.776 3.813 3.757 3.788 4,608,440 +0.09(+2.51%)
Jun 05, 2014 3.732 3.751 3.683 3.695 6,040,384 -0.01(-0.33%)
Jun 04, 2014 3.751 3.763 3.695 3.708 5,004,139 -0.04(-0.99%)
Jun 03, 2014 3.646 3.757 3.646 3.745 12,236,073 +0.09(+2.36%)
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.