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

Gerdau S.A. ADR (NY: GGB )

3.500 -0.100 (-2.78%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 30, 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 28, 2017 1.970 2.029 1.964 1.997 6,761,915 +0.04(+2.01%)
Apr 27, 2017 2.010 2.023 1.938 1.957 8,568,554 -0.05(-2.61%)
Apr 26, 2017 2.003 2.033 1.977 2.010 7,276,829 -0.02(-0.97%)
Apr 25, 2017 1.990 2.043 1.970 2.029 7,818,823 +0.01(+0.65%)
Apr 24, 2017 2.010 2.046 1.990 2.016 10,286,788 +0.04(+1.99%)
Apr 21, 2017 1.957 1.977 1.931 1.977 4,885,653 +0.02(+1.00%)
Apr 20, 2017 1.951 1.977 1.925 1.957 16,231,054 +0.05(+2.40%)
Apr 19, 2017 1.964 1.977 1.898 1.912 10,389,722 -0.03(-1.35%)
Apr 18, 2017 1.944 1.990 1.925 1.938 11,681,586 -0.06(-2.95%)
Apr 17, 2017 1.964 2.023 1.957 1.997 11,152,568 +0.06(+3.04%)
Apr 13, 2017 2.016 2.043 1.938 1.938 16,188,701 -0.04(-1.99%)
Apr 12, 2017 2.036 2.062 1.970 1.977 14,955,892 -0.10(-5.03%)
Apr 11, 2017 2.134 2.141 2.043 2.082 20,800,904 -0.04(-1.85%)
Apr 10, 2017 2.173 2.193 2.108 2.121 8,764,767 -0.05(-2.41%)
Apr 07, 2017 2.134 2.245 2.134 2.173 14,798,079 +0.03(+1.22%)
Apr 06, 2017 2.200 2.232 2.141 2.147 12,339,060 -0.06(-2.67%)
Apr 05, 2017 2.331 2.373 2.200 2.206 12,366,481 -0.09(-3.71%)
Apr 04, 2017 2.226 2.291 2.226 2.291 6,867,150 +0.05(+2.04%)
Apr 03, 2017 2.291 2.291 2.206 2.245 5,720,659 -0.01(-0.58%)
Mar 31, 2017 2.193 2.296 2.167 2.259 10,389,400 +0.05(+2.37%)
Mar 30, 2017 2.285 2.317 2.193 2.206 16,662,510 -0.10(-4.53%)
Mar 29, 2017 2.291 2.331 2.272 2.311 9,534,361 +0.03(+1.15%)
Mar 28, 2017 2.278 2.304 2.226 2.285 17,655,082 +0.01(+0.29%)
Mar 27, 2017 2.259 2.288 2.213 2.278 18,497,068 -0.05(-1.97%)
Mar 24, 2017 2.376 2.409 2.291 2.324 11,821,552 -0.03(-1.39%)
Mar 23, 2017 2.442 2.481 2.350 2.357 17,943,294 -0.10(-4.00%)
Mar 22, 2017 2.370 2.514 2.331 2.455 24,326,824 +0.00(+0.00%)
Mar 21, 2017 2.619 2.645 2.435 2.455 20,687,056 -0.20(-7.64%)
Mar 20, 2017 2.527 2.671 2.514 2.658 13,898,551 +0.09(+3.31%)
Mar 17, 2017 2.678 2.700 2.573 2.573 13,326,220 -0.09(-3.20%)
Mar 16, 2017 2.736 2.743 2.645 2.658 16,316,756 -0.03(-1.22%)
Mar 15, 2017 2.560 2.710 2.520 2.691 22,528,674 +0.16(+6.48%)
Mar 14, 2017 2.494 2.547 2.475 2.527 8,471,690 -0.01(-0.26%)
Mar 13, 2017 2.455 2.540 2.455 2.533 11,646,075 +0.08(+3.20%)
Mar 10, 2017 2.481 2.497 2.383 2.455 24,665,970 +0.02(+0.81%)
Mar 09, 2017 2.514 2.547 2.370 2.435 20,750,914 -0.04(-1.59%)
Mar 08, 2017 2.553 2.566 2.475 2.475 31,791,092 -0.23(-8.47%)
Mar 07, 2017 2.795 2.795 2.697 2.704 17,745,694 +0.01(+0.24%)
Mar 06, 2017 2.769 2.802 2.694 2.697 13,650,273 -0.08(-2.83%)
Mar 03, 2017 2.704 2.786 2.684 2.776 10,795,845 +0.09(+3.16%)
Mar 02, 2017 2.763 2.782 2.671 2.691 13,006,874 -0.09(-3.07%)
Mar 01, 2017 2.743 2.835 2.723 2.776 22,003,958 +0.11(+4.18%)
Feb 28, 2017 2.723 2.795 2.638 2.664 11,986,477 -0.10(-3.55%)
Feb 27, 2017 2.678 2.795 2.658 2.763 10,290,597 +0.08(+2.93%)
Feb 24, 2017 2.664 2.733 2.638 2.684 8,726,441 -0.03(-0.97%)
Feb 23, 2017 2.808 2.861 2.678 2.710 16,256,499 -0.05(-1.90%)
Feb 22, 2017 2.782 2.802 2.723 2.763 14,737,595 -0.09(-3.21%)
Feb 21, 2017 2.861 2.874 2.815 2.854 9,423,520 +0.06(+2.11%)
Feb 17, 2017 2.795 2.795 2.795 0 -0.04(-1.39%)
Feb 16, 2017 2.867 2.874 2.756 2.835 17,614,326 +0.03(+1.17%)
Feb 15, 2017 2.802 2.861 2.776 2.802 15,864,256 +0.03(+1.18%)
Feb 14, 2017 2.776 2.782 2.691 2.769 6,668,447 +0.01(+0.24%)
Feb 13, 2017 2.750 2.802 2.743 2.763 13,666,565 +0.07(+2.43%)
Feb 10, 2017 2.638 2.697 2.632 2.697 12,283,294 +0.09(+3.52%)
Feb 09, 2017 2.573 2.619 2.533 2.606 19,614,142 +0.03(+1.27%)
Feb 08, 2017 2.507 2.573 2.475 2.573 13,358,008 +0.03(+1.29%)
Feb 07, 2017 2.632 2.642 2.527 2.540 10,562,486 -0.05(-2.02%)
Feb 06, 2017 2.645 2.651 2.573 2.592 6,633,350 -0.05(-1.74%)
Feb 03, 2017 2.625 2.645 2.553 2.638 25,236,030 -0.01(-0.25%)
Feb 02, 2017 2.612 2.671 2.606 2.645 8,591,087 +0.05(+2.02%)
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.