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 (%)
May 31, 2017 1.957 1.974 1.892 1.898 16,286,403 -0.07(-3.65%)
May 30, 2017 1.931 1.970 1.911 1.970 17,172,052 +0.08(+4.15%)
May 26, 2017 1.905 1.925 1.872 1.892 14,386,525 +0.01(+0.35%)
May 25, 2017 1.892 1.951 1.846 1.885 13,513,635 -0.01(-0.69%)
May 24, 2017 1.944 1.964 1.898 1.898 17,055,970 -0.05(-2.36%)
May 23, 2017 1.846 1.951 1.839 1.944 16,990,244 +0.10(+5.32%)
May 22, 2017 1.833 1.865 1.774 1.846 16,874,298 -0.04(-2.08%)
May 19, 2017 1.839 1.931 1.808 1.885 13,372,387 +0.15(+8.68%)
May 18, 2017 1.807 1.892 1.702 1.735 33,532,214 -0.35(-16.93%)
May 17, 2017 2.134 2.170 2.075 2.088 12,567,589 -0.07(-3.33%)
May 16, 2017 2.121 2.167 2.070 2.160 13,527,990 +0.09(+4.43%)
May 15, 2017 2.016 2.098 2.016 2.069 21,365,650 +0.09(+4.29%)
May 12, 2017 2.062 2.082 1.977 1.984 9,420,091 -0.07(-3.19%)
May 11, 2017 1.977 2.062 1.951 2.049 12,490,579 +0.07(+3.30%)
May 10, 2017 1.997 2.023 1.977 1.984 14,650,706 +0.05(+2.71%)
May 09, 2017 1.879 1.951 1.872 1.931 10,761,355 +0.07(+3.87%)
May 08, 2017 1.872 1.905 1.833 1.859 7,491,654 -0.03(-1.73%)
May 05, 2017 1.905 1.944 1.885 1.892 11,782,007 +0.00(+0.00%)
May 04, 2017 1.911 1.918 1.846 1.892 22,034,916 -0.06(-3.02%)
May 03, 2017 2.056 2.056 1.938 1.951 17,990,186 -0.11(-5.40%)
May 02, 2017 2.023 2.075 2.013 2.062 7,313,606 +0.05(+2.27%)
May 01, 2017 1.997 2.036 1.984 2.016 3,788,972 +0.02(+0.98%)
Apr 28, 2017 1.970 2.029 1.964 1.997 6,762,197 +0.04(+2.01%)
Apr 27, 2017 2.010 2.023 1.938 1.957 8,568,910 -0.05(-2.61%)
Apr 26, 2017 2.003 2.033 1.977 2.010 7,277,132 -0.02(-0.97%)
Apr 25, 2017 1.990 2.042 1.970 2.029 7,819,148 +0.01(+0.65%)
Apr 24, 2017 2.010 2.046 1.990 2.016 10,287,216 +0.04(+1.99%)
Apr 21, 2017 1.957 1.977 1.931 1.977 4,885,857 +0.02(+1.00%)
Apr 20, 2017 1.951 1.977 1.925 1.957 16,231,729 +0.05(+2.40%)
Apr 19, 2017 1.964 1.977 1.898 1.911 10,390,154 -0.03(-1.35%)
Apr 18, 2017 1.944 1.990 1.925 1.938 11,682,072 -0.06(-2.95%)
Apr 17, 2017 1.964 2.023 1.957 1.997 11,153,033 +0.06(+3.04%)
Apr 13, 2017 2.016 2.042 1.938 1.938 16,189,375 -0.04(-1.99%)
Apr 12, 2017 2.036 2.062 1.970 1.977 14,956,514 -0.10(-5.03%)
Apr 11, 2017 2.134 2.141 2.042 2.082 20,801,770 -0.04(-1.85%)
Apr 10, 2017 2.173 2.193 2.108 2.121 8,765,132 -0.05(-2.41%)
Apr 07, 2017 2.134 2.245 2.134 2.173 14,798,695 +0.03(+1.22%)
Apr 06, 2017 2.200 2.232 2.141 2.147 12,339,573 -0.06(-2.67%)
Apr 05, 2017 2.330 2.373 2.200 2.206 12,366,995 -0.09(-3.71%)
Apr 04, 2017 2.226 2.291 2.226 2.291 6,867,436 +0.05(+2.04%)
Apr 03, 2017 2.291 2.291 2.206 2.245 5,720,897 -0.01(-0.58%)
Mar 31, 2017 2.193 2.295 2.167 2.258 10,389,832 +0.05(+2.37%)
Mar 30, 2017 2.285 2.317 2.193 2.206 16,663,204 -0.10(-4.53%)
Mar 29, 2017 2.291 2.330 2.272 2.311 9,534,757 +0.03(+1.15%)
Mar 28, 2017 2.278 2.304 2.226 2.285 17,655,816 +0.01(+0.29%)
Mar 27, 2017 2.258 2.288 2.213 2.278 18,497,838 -0.05(-1.97%)
Mar 24, 2017 2.376 2.409 2.291 2.324 11,822,044 -0.03(-1.39%)
Mar 23, 2017 2.442 2.481 2.350 2.357 17,944,042 -0.10(-4.00%)
Mar 22, 2017 2.370 2.514 2.330 2.455 24,327,836 +0.00(+0.00%)
Mar 21, 2017 2.618 2.645 2.435 2.455 20,687,916 -0.20(-7.64%)
Mar 20, 2017 2.527 2.671 2.514 2.658 13,899,129 +0.09(+3.31%)
Mar 17, 2017 2.677 2.700 2.573 2.573 13,326,775 -0.09(-3.20%)
Mar 16, 2017 2.736 2.743 2.645 2.658 16,317,435 -0.03(-1.22%)
Mar 15, 2017 2.560 2.710 2.520 2.691 22,529,612 +0.16(+6.48%)
Mar 14, 2017 2.494 2.546 2.474 2.527 8,472,042 -0.01(-0.26%)
Mar 13, 2017 2.455 2.540 2.455 2.533 11,646,560 +0.08(+3.20%)
Mar 10, 2017 2.481 2.497 2.383 2.455 24,666,996 +0.02(+0.81%)
Mar 09, 2017 2.514 2.546 2.370 2.435 20,751,778 -0.04(-1.59%)
Mar 08, 2017 2.553 2.566 2.474 2.474 31,792,414 -0.23(-8.47%)
Mar 07, 2017 2.795 2.795 2.697 2.704 17,746,432 +0.01(+0.24%)
Mar 06, 2017 2.769 2.802 2.694 2.697 13,650,841 -0.08(-2.83%)
Mar 03, 2017 2.704 2.785 2.684 2.776 10,796,294 +0.09(+3.16%)
Mar 02, 2017 2.763 2.782 2.671 2.691 13,007,415 -0.09(-3.07%)
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.