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 (%)
Sep 29, 2017 2.263 2.282 2.233 2.250 6,193,053 +0.03(+1.48%)
Sep 28, 2017 2.223 2.253 2.191 2.217 14,981,945 -0.05(-2.31%)
Sep 27, 2017 2.276 2.289 2.158 2.269 16,075,770 +0.01(+0.29%)
Sep 26, 2017 2.289 2.332 2.263 2.263 8,754,566 +0.01(+0.29%)
Sep 25, 2017 2.348 2.348 2.236 2.256 8,840,140 -0.08(-3.37%)
Sep 22, 2017 2.394 2.394 2.322 2.335 6,632,024 -0.05(-1.93%)
Sep 21, 2017 2.414 2.446 2.381 2.381 7,395,944 -0.09(-3.46%)
Sep 20, 2017 2.486 2.505 2.374 2.466 21,439,452 +0.01(+0.27%)
Sep 19, 2017 2.519 2.532 2.440 2.459 9,879,196 -0.08(-3.10%)
Sep 18, 2017 2.571 2.597 2.519 2.538 14,465,604 +0.00(+0.00%)
Sep 15, 2017 2.499 2.545 2.492 2.538 10,647,992 +0.06(+2.38%)
Sep 14, 2017 2.446 2.486 2.427 2.479 6,351,660 -0.01(-0.26%)
Sep 13, 2017 2.512 2.519 2.459 2.486 10,468,994 -0.05(-2.07%)
Sep 12, 2017 2.571 2.604 2.512 2.538 14,879,241 -0.03(-1.28%)
Sep 11, 2017 2.604 2.640 2.564 2.571 7,961,264 +0.01(+0.51%)
Sep 08, 2017 2.676 2.682 2.545 2.558 13,039,709 -0.09(-3.47%)
Sep 07, 2017 2.656 2.676 2.617 2.650 10,127,560 -0.03(-0.98%)
Sep 06, 2017 2.656 2.709 2.623 2.676 12,863,459 +0.07(+2.51%)
Sep 05, 2017 2.728 2.787 2.607 2.610 28,774,056 +0.03(+1.27%)
Sep 01, 2017 2.519 2.630 2.505 2.578 28,711,512 +0.14(+5.93%)
Aug 31, 2017 2.479 2.492 2.427 2.433 12,307,608 +0.01(+0.27%)
Aug 30, 2017 2.335 2.440 2.322 2.427 14,367,030 +0.09(+3.93%)
Aug 29, 2017 2.309 2.355 2.309 2.335 5,943,591 -0.02(-0.84%)
Aug 28, 2017 2.348 2.374 2.332 2.355 3,790,755 +0.01(+0.28%)
Aug 25, 2017 2.387 2.400 2.328 2.348 6,579,247 -0.04(-1.65%)
Aug 24, 2017 2.400 2.427 2.371 2.387 12,329,489 -0.01(-0.27%)
Aug 23, 2017 2.315 2.427 2.309 2.394 12,901,228 +0.09(+3.99%)
Aug 22, 2017 2.296 2.322 2.289 2.302 8,342,466 +0.05(+2.22%)
Aug 21, 2017 2.304 2.350 2.252 2.252 6,561,976 -0.05(-2.27%)
Aug 18, 2017 2.331 2.337 2.295 2.304 6,694,241 +0.03(+1.15%)
Aug 17, 2017 2.298 2.363 2.278 2.278 13,888,819 -0.04(-1.69%)
Aug 16, 2017 2.272 2.324 2.265 2.317 9,553,863 +0.08(+3.51%)
Aug 15, 2017 2.252 2.268 2.226 2.239 4,717,368 -0.02(-0.87%)
Aug 14, 2017 2.285 2.317 2.252 2.259 7,969,700 -0.03(-1.43%)
Aug 11, 2017 2.304 2.324 2.275 2.291 10,010,580 -0.05(-1.96%)
Aug 10, 2017 2.324 2.350 2.278 2.337 16,791,424 +0.01(+0.56%)
Aug 09, 2017 2.350 2.370 2.298 2.324 26,849,968 -0.05(-2.20%)
Aug 08, 2017 2.376 2.422 2.344 2.376 9,078,544 -0.03(-1.36%)
Aug 07, 2017 2.344 2.429 2.344 2.409 12,641,412 +0.10(+4.55%)
Aug 04, 2017 2.259 2.321 2.245 2.304 14,460,265 +0.05(+2.03%)
Aug 03, 2017 2.252 2.272 2.219 2.259 7,323,228 +0.01(+0.58%)
Aug 02, 2017 2.167 2.259 2.160 2.245 8,268,544 +0.08(+3.63%)
Aug 01, 2017 2.193 2.213 2.167 2.167 5,102,382 -0.04(-1.78%)
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%)
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.