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

Gerdau S.A. ADR (NY: GGB )

3.970 +0.060 (+1.53%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2016 1.176 1.194 1.137 1.144 13,997,584 -0.03(-2.20%)
Mar 30, 2016 1.112 1.237 1.105 1.170 42,396,652 +0.10(+9.64%)
Mar 29, 2016 1.054 1.105 1.015 1.067 8,031,730 -0.03(-2.35%)
Mar 28, 2016 1.060 1.092 1.015 1.092 12,741,369 +0.07(+6.92%)
Mar 24, 2016 0.9896 1.022 1.022 1.022 23,411,576 +0.01(+1.27%)
Mar 23, 2016 1.086 1.092 0.9896 1.009 20,159,026 -0.10(-8.72%)
Mar 22, 2016 1.041 1.112 1.034 1.105 13,771,707 +0.06(+5.52%)
Mar 21, 2016 1.002 1.047 0.9896 1.047 15,309,523 +0.04(+4.49%)
Mar 18, 2016 0.9639 1.002 0.9510 1.002 12,719,243 +0.04(+4.00%)
Mar 17, 2016 0.9382 0.9639 0.8900 0.9639 16,896,142 +0.11(+12.78%)
Mar 16, 2016 0.7647 0.8675 0.7647 0.8547 11,822,806 +0.04(+5.56%)
Mar 15, 2016 0.8739 0.8739 0.7711 0.8097 10,162,371 -0.11(-11.89%)
Mar 14, 2016 0.8868 0.9510 0.8804 0.9189 12,382,231 +0.00(+0.00%)
Mar 11, 2016 0.9253 0.9575 0.8675 0.9189 18,737,152 -0.02(-2.05%)
Mar 10, 2016 0.8354 0.9382 0.8354 0.9382 20,254,402 +0.12(+14.06%)
Mar 09, 2016 0.8547 0.8611 0.8161 0.8225 15,098,169 +0.02(+2.40%)
Mar 08, 2016 0.8225 0.8418 0.7711 0.8033 18,028,684 -0.02(-2.34%)
Mar 07, 2016 0.8161 0.8547 0.8065 0.8225 18,677,074 +0.03(+4.07%)
Mar 04, 2016 0.7390 0.8354 0.7133 0.7904 31,700,466 +0.13(+19.42%)
Mar 03, 2016 0.6619 0.6812 0.6426 0.6619 48,647,788 +0.05(+8.42%)
Mar 02, 2016 0.5900 0.6218 0.5798 0.6105 14,455,322 +0.03(+4.86%)
Mar 01, 2016 0.5912 0.5912 0.5769 0.5822 27,566,728 +0.02(+2.95%)
Feb 29, 2016 0.5656 0.5830 0.5623 0.5655 11,374,881 +0.01(+0.94%)
Feb 26, 2016 0.5912 0.5976 0.5602 0.5602 5,388,073 -0.03(-4.75%)
Feb 25, 2016 0.5976 0.5976 0.5615 0.5882 10,782,733 -0.02(-3.81%)
Feb 24, 2016 0.6105 0.6290 0.5957 0.6115 9,714,229 -0.03(-4.23%)
Feb 23, 2016 0.6812 0.6812 0.6310 0.6385 6,966,641 -0.06(-8.00%)
Feb 22, 2016 0.6876 0.7004 0.6683 0.6940 11,216,058 +0.03(+4.85%)
Feb 19, 2016 0.6555 0.6683 0.6426 0.6619 3,314,869 +0.00(+0.00%)
Feb 18, 2016 0.6940 0.6940 0.6490 0.6619 3,139,337 -0.03(-3.74%)
Feb 17, 2016 0.6940 0.7326 0.6619 0.6876 9,355,639 +0.03(+3.88%)
Feb 16, 2016 0.6426 0.6876 0.6297 0.6619 8,183,541 +0.05(+7.94%)
Feb 12, 2016 0.6233 0.6132 0.6132 0.6132 4,244,158 +0.01(+2.44%)
Feb 11, 2016 0.6619 0.6683 0.5903 0.5986 3,028,130 -0.07(-10.43%)
Feb 10, 2016 0.6619 0.7004 0.6297 0.6683 5,132,556 +0.03(+4.45%)
Feb 09, 2016 0.6426 0.6619 0.6233 0.6398 2,427,866 -0.01(-1.42%)
Feb 08, 2016 0.7004 0.7004 0.6490 0.6490 2,276,447 -0.04(-5.61%)
Feb 05, 2016 0.7133 0.7261 0.6876 0.6876 3,094,150 -0.04(-6.14%)
Feb 04, 2016 0.6876 0.7647 0.6619 0.7326 14,228,591 +0.10(+15.69%)
Feb 03, 2016 0.6296 0.6369 0.5957 0.6332 8,926,989 +0.03(+5.36%)
Feb 02, 2016 0.6426 0.6426 0.5977 0.6010 6,898,532 -0.01(-1.09%)
Feb 01, 2016 0.5847 0.6226 0.5719 0.6076 4,172,168 +0.02(+3.91%)
Jan 29, 2016 0.5706 0.6028 0.5544 0.5848 8,641,778 +0.04(+7.67%)
Jan 28, 2016 0.5462 0.5494 0.5243 0.5431 9,107,435 +0.00(+0.62%)
Jan 27, 2016 0.5270 0.5398 0.5218 0.5398 5,415,282 +0.00(+0.19%)
Jan 26, 2016 0.5269 0.5388 0.5157 0.5388 4,258,307 +0.02(+3.76%)
Jan 25, 2016 0.5461 0.5512 0.5192 0.5192 2,073,447 -0.02(-4.42%)
Jan 22, 2016 0.5333 0.5452 0.5141 0.5433 9,078,414 +0.03(+5.56%)
Jan 21, 2016 0.5430 0.5466 0.5077 0.5147 5,058,370 -0.04(-7.35%)
Jan 20, 2016 0.5276 0.5555 0.5217 0.5555 7,281,855 +0.02(+4.14%)
Jan 19, 2016 0.5841 0.5841 0.5334 0.5334 4,266,391 -0.01(-2.35%)
Jan 15, 2016 0.5462 0.5462 0.5462 0.5462 3,029,407 -0.02(-3.95%)
Jan 14, 2016 0.5526 0.5751 0.5317 0.5687 4,020,679 +0.02(+3.22%)
Jan 13, 2016 0.5913 0.6059 0.5465 0.5510 3,587,494 -0.05(-7.75%)
Jan 12, 2016 0.5977 0.6072 0.5719 0.5972 5,420,451 -0.00(-0.03%)
Jan 11, 2016 0.6426 0.6490 0.5929 0.5974 6,298,511 +0.02(+2.63%)
Jan 08, 2016 0.6426 0.6490 0.5783 0.5821 6,747,796 -0.02(-2.75%)
Jan 07, 2016 0.6145 0.6214 0.5848 0.5986 8,114,042 -0.04(-6.85%)
Jan 06, 2016 0.6747 0.6747 0.6360 0.6426 10,522,092 -0.05(-7.41%)
Jan 05, 2016 0.7326 0.7326 0.6940 0.6940 7,554,149 -0.04(-6.09%)
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.