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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2014 2.226 2.214 2.214 2.214 5,529,479 -0.02(-1.11%)
Dec 30, 2014 2.276 2.295 2.214 2.239 7,158,252 +0.03(+1.41%)
Dec 29, 2014 2.202 2.245 2.195 2.208 4,060,647 +0.01(+0.28%)
Dec 26, 2014 2.233 2.264 2.177 2.202 3,710,353 -0.02(-0.84%)
Dec 24, 2014 2.270 2.220 2.220 2.220 2,854,613 -0.05(-2.20%)
Dec 23, 2014 2.208 2.276 2.189 2.270 5,686,519 +0.05(+2.25%)
Dec 22, 2014 2.208 2.226 2.183 2.220 7,702,654 -0.01(-0.56%)
Dec 19, 2014 2.158 2.279 2.148 2.233 10,200,238 +0.09(+4.07%)
Dec 18, 2014 2.189 2.223 2.139 2.145 10,671,173 +0.06(+2.69%)
Dec 17, 2014 2.014 2.152 1.993 2.089 13,311,982 +0.11(+5.68%)
Dec 16, 2014 1.915 2.014 1.877 1.977 14,946,496 +0.11(+6.02%)
Dec 15, 2014 1.965 1.965 1.865 1.865 12,106,219 -0.09(-4.47%)
Dec 12, 2014 2.095 2.102 1.933 1.952 24,428,782 -0.14(-6.85%)
Dec 11, 2014 2.145 2.161 2.089 2.095 11,003,581 -0.09(-4.27%)
Dec 10, 2014 2.264 2.270 2.183 2.189 10,784,251 -0.06(-2.77%)
Dec 09, 2014 2.273 2.289 2.220 2.251 16,529,854 -0.11(-4.50%)
Dec 08, 2014 2.445 2.451 2.339 2.357 6,999,901 -0.09(-3.82%)
Dec 05, 2014 2.438 2.476 2.401 2.451 9,235,426 +0.01(+0.51%)
Dec 04, 2014 2.445 2.470 2.420 2.438 4,495,910 -0.06(-2.25%)
Dec 03, 2014 2.495 2.526 2.476 2.495 5,715,768 +0.02(+1.01%)
Dec 02, 2014 2.513 2.526 2.463 2.470 7,556,540 -0.04(-1.49%)
Dec 01, 2014 2.576 2.576 2.495 2.507 8,856,708 -0.09(-3.60%)
Nov 28, 2014 2.657 2.663 2.601 2.601 5,369,622 -0.04(-1.65%)
Nov 26, 2014 2.700 2.644 2.644 2.644 5,148,661 -0.06(-2.30%)
Nov 25, 2014 2.719 2.725 2.682 2.707 4,826,997 +0.02(+0.70%)
Nov 24, 2014 2.688 2.757 2.651 2.688 7,338,715 -0.01(-0.46%)
Nov 21, 2014 2.638 2.700 2.622 2.700 18,504,982 +0.15(+5.87%)
Nov 20, 2014 2.551 2.582 2.532 2.551 6,574,587 +0.01(+0.25%)
Nov 19, 2014 2.557 2.557 2.507 2.545 11,604,392 +0.03(+1.24%)
Nov 18, 2014 2.532 2.545 2.495 2.513 13,308,662 -0.03(-1.23%)
Nov 17, 2014 2.644 2.644 2.538 2.545 10,254,264 -0.06(-2.15%)
Nov 14, 2014 2.569 2.650 2.563 2.600 14,519,534 -0.02(-0.95%)
Nov 13, 2014 2.712 2.737 2.600 2.625 13,714,483 -0.08(-2.98%)
Nov 12, 2014 2.768 2.793 2.694 2.706 4,722,433 -0.01(-0.46%)
Nov 11, 2014 2.681 2.725 2.675 2.718 6,545,865 -0.06(-2.01%)
Nov 10, 2014 2.836 2.861 2.756 2.774 6,212,609 -0.04(-1.32%)
Nov 07, 2014 2.762 2.836 2.762 2.811 6,718,019 +0.07(+2.49%)
Nov 06, 2014 2.743 2.780 2.731 2.743 10,202,839 -0.06(-2.00%)
Nov 05, 2014 2.830 2.867 2.793 2.799 8,480,364 -0.01(-0.44%)
Nov 04, 2014 2.784 2.867 2.731 2.811 7,439,936 +0.06(+2.03%)
Nov 03, 2014 2.793 2.805 2.718 2.756 8,397,548 -0.06(-1.99%)
Oct 31, 2014 2.743 2.821 2.731 2.811 12,099,615 +0.03(+1.12%)
Oct 30, 2014 2.762 2.811 2.743 2.780 9,877,863 -0.01(-0.44%)
Oct 29, 2014 2.743 2.864 2.737 2.793 16,940,524 -0.02(-0.88%)
Oct 28, 2014 2.787 2.836 2.762 2.818 21,212,332 +0.04(+1.57%)
Oct 27, 2014 2.774 2.855 2.923 2.774 17,048,212 -0.15(-5.10%)
Oct 24, 2014 2.861 2.979 2.855 2.923 14,015,450 +0.07(+2.61%)
Oct 23, 2014 2.749 2.923 2.737 2.849 31,072,032 +0.11(+3.85%)
Oct 22, 2014 2.737 2.780 2.718 2.743 8,228,573 -0.02(-0.67%)
Oct 21, 2014 2.681 2.768 2.669 2.762 13,115,336 -0.03(-1.11%)
Oct 20, 2014 2.811 2.836 2.774 2.793 7,380,035 -0.06(-2.17%)
Oct 17, 2014 2.867 2.880 2.824 2.855 10,743,765 +0.06(+2.00%)
Oct 16, 2014 2.780 2.830 2.768 2.799 12,532,421 -0.09(-3.22%)
Oct 15, 2014 2.917 2.942 2.839 2.892 13,102,551 -0.09(-2.92%)
Oct 14, 2014 2.929 3.016 2.905 2.979 11,341,798 +0.05(+1.69%)
Oct 13, 2014 2.880 2.967 2.867 2.929 13,931,709 +0.10(+3.51%)
Oct 10, 2014 2.886 2.948 2.824 2.830 13,849,428 -0.15(-5.00%)
Oct 09, 2014 3.072 3.078 2.967 2.979 14,192,695 -0.06(-1.84%)
Oct 08, 2014 3.085 3.095 3.016 3.035 16,004,976 -0.02(-0.81%)
Oct 07, 2014 3.103 3.134 3.041 3.060 9,903,370 +0.00(+0.00%)
Oct 06, 2014 3.221 3.221 3.060 3.060 13,911,592 +0.04(+1.23%)
Oct 03, 2014 3.004 3.044 2.949 3.022 8,718,462 +0.02(+0.83%)
Oct 02, 2014 2.948 3.016 2.911 2.998 8,911,367 +0.06(+2.11%)
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.