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

Gerdau S.A. ADR (NY: GGB )

3.830 -0.080 (-2.05%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 17, 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 (%)
Apr 30, 2014 3.670 3.719 3.651 3.694 4,996,359 -0.01(-0.33%)
Apr 29, 2014 3.784 3.824 3.682 3.707 9,118,966 -0.02(-0.66%)
Apr 28, 2014 3.682 3.731 3.645 3.731 5,899,339 +0.01(+0.33%)
Apr 25, 2014 3.731 3.737 3.676 3.719 5,178,636 -0.02(-0.66%)
Apr 24, 2014 3.774 3.785 3.679 3.744 5,900,622 +0.02(+0.66%)
Apr 23, 2014 3.725 3.744 3.658 3.719 5,596,592 +0.00(+0.00%)
Apr 22, 2014 3.762 3.787 3.694 3.719 6,455,340 -0.06(-1.63%)
Apr 21, 2014 3.799 3.805 3.688 3.781 6,547,901 +0.01(+0.16%)
Apr 17, 2014 3.639 3.774 3.774 3.774 12,973,432 +0.14(+3.89%)
Apr 16, 2014 3.688 3.701 3.590 3.633 14,245,716 -0.01(-0.17%)
Apr 15, 2014 3.719 3.719 3.553 3.639 15,275,353 -0.09(-2.47%)
Apr 14, 2014 3.774 3.802 3.701 3.731 13,350,837 +0.01(+0.33%)
Apr 11, 2014 3.768 3.781 3.701 3.719 15,490,183 -0.07(-1.79%)
Apr 10, 2014 3.814 3.830 3.750 3.787 9,298,500 -0.01(-0.16%)
Apr 09, 2014 3.873 3.879 3.774 3.793 9,234,679 -0.10(-2.53%)
Apr 08, 2014 3.916 3.965 3.848 3.891 14,701,322 +0.06(+1.61%)
Apr 07, 2014 3.842 3.894 3.799 3.830 11,388,402 -0.01(-0.16%)
Apr 04, 2014 3.959 3.965 3.824 3.836 13,164,054 -0.02(-0.64%)
Apr 03, 2014 3.922 3.922 3.830 3.860 6,231,319 -0.05(-1.26%)
Apr 02, 2014 3.817 3.928 3.774 3.910 10,519,901 +0.08(+2.09%)
Apr 01, 2014 3.971 4.008 3.811 3.830 11,989,961 -0.11(-2.81%)
Mar 31, 2014 3.946 3.953 3.916 3.940 8,505,525 +0.01(+0.16%)
Mar 28, 2014 3.953 4.008 3.910 3.934 8,921,300 -0.01(-0.16%)
Mar 27, 2014 3.848 3.971 3.848 3.940 15,678,047 +0.17(+4.40%)
Mar 26, 2014 3.867 3.910 3.768 3.774 6,870,440 -0.09(-2.23%)
Mar 25, 2014 3.867 3.910 3.836 3.860 6,324,931 +0.03(+0.80%)
Mar 24, 2014 3.873 3.904 3.774 3.830 9,503,729 -0.01(-0.32%)
Mar 21, 2014 3.744 3.903 3.737 3.842 10,440,457 +0.09(+2.46%)
Mar 20, 2014 3.737 3.799 3.658 3.750 10,190,638 +0.01(+0.16%)
Mar 19, 2014 3.731 3.824 3.694 3.744 9,663,209 +0.00(+0.00%)
Mar 18, 2014 3.645 3.762 3.627 3.744 8,232,360 +0.06(+1.50%)
Mar 17, 2014 3.737 3.805 3.658 3.688 5,288,176 -0.02(-0.50%)
Mar 14, 2014 3.651 3.811 3.645 3.707 10,005,080 +0.07(+2.03%)
Mar 13, 2014 3.719 3.719 3.602 3.633 11,607,890 -0.01(-0.17%)
Mar 12, 2014 3.584 3.673 3.572 3.639 5,995,694 +0.06(+1.72%)
Mar 11, 2014 3.651 3.658 3.547 3.578 7,611,861 -0.01(-0.17%)
Mar 10, 2014 3.645 3.645 3.498 3.584 11,640,949 -0.12(-3.16%)
Mar 07, 2014 3.756 3.774 3.664 3.701 16,741,834 -0.15(-3.83%)
Mar 06, 2014 3.799 3.940 3.799 3.848 12,685,492 +0.02(+0.64%)
Mar 05, 2014 3.811 3.897 3.781 3.824 8,297,331 +0.01(+0.32%)
Mar 04, 2014 3.763 3.830 3.677 3.811 6,383,606 +0.09(+2.30%)
Mar 03, 2014 3.732 3.799 3.701 3.726 7,070,621 -0.10(-2.56%)
Feb 28, 2014 3.879 3.912 3.769 3.824 9,257,203 -0.10(-2.50%)
Feb 27, 2014 3.891 3.949 3.839 3.922 9,306,177 +0.03(+0.79%)
Feb 26, 2014 3.922 3.934 3.827 3.891 6,456,305 -0.04(-0.93%)
Feb 25, 2014 3.977 4.013 3.915 3.928 9,298,250 -0.04(-1.08%)
Feb 24, 2014 3.860 4.075 3.860 3.971 13,955,805 +0.05(+1.25%)
Feb 21, 2014 3.940 3.989 3.860 3.922 8,608,439 -0.04(-0.93%)
Feb 20, 2014 3.958 4.117 3.903 3.958 16,381,279 +0.09(+2.21%)
Feb 19, 2014 3.830 3.964 3.811 3.873 16,263,736 +0.01(+0.32%)
Feb 18, 2014 4.062 4.075 3.787 3.860 16,491,641 -0.36(-8.55%)
Feb 14, 2014 4.172 4.221 4.221 4.221 6,017,218 +0.00(+0.00%)
Feb 13, 2014 4.050 4.228 4.044 4.221 8,673,898 +0.14(+3.45%)
Feb 12, 2014 4.185 4.214 4.050 4.081 14,495,397 -0.11(-2.63%)
Feb 11, 2014 4.123 4.264 4.123 4.191 9,967,728 +0.04(+0.88%)
Feb 10, 2014 4.356 4.356 4.148 4.154 7,969,306 -0.21(-4.77%)
Feb 07, 2014 4.356 4.387 4.270 4.362 7,175,508 +0.09(+2.00%)
Feb 06, 2014 4.172 4.295 4.166 4.276 7,116,187 +0.13(+3.25%)
Feb 05, 2014 4.166 4.185 4.081 4.142 6,031,888 -0.02(-0.59%)
Feb 04, 2014 4.160 4.191 4.117 4.166 5,608,668 +0.04(+1.04%)
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.