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: 6:30 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 (%)
Jan 31, 2017 2.498 2.544 2.440 2.473 7,303,248 -0.01(-0.52%)
Jan 30, 2017 2.511 2.537 2.460 2.485 8,433,018 -0.06(-2.53%)
Jan 27, 2017 2.550 2.569 2.473 2.550 6,482,239 +0.02(+0.77%)
Jan 26, 2017 2.511 2.544 2.485 2.531 8,518,784 -0.02(-0.76%)
Jan 25, 2017 2.550 2.563 2.447 2.550 11,493,982 +0.01(+0.25%)
Jan 24, 2017 2.615 2.653 2.498 2.544 17,376,700 -0.05(-1.99%)
Jan 23, 2017 2.531 2.602 2.492 2.595 9,866,479 +0.12(+4.96%)
Jan 20, 2017 2.434 2.492 2.402 2.473 11,309,174 +0.03(+1.32%)
Jan 19, 2017 2.466 2.485 2.408 2.440 16,105,466 -0.05(-2.07%)
Jan 18, 2017 2.602 2.686 2.440 2.492 23,654,096 -0.11(-4.22%)
Jan 17, 2017 2.582 2.640 2.540 2.602 10,971,450 -0.01(-0.49%)
Jan 13, 2017 2.615 2.615 2.615 0 +0.03(+1.00%)
Jan 12, 2017 2.582 2.621 2.550 2.589 13,342,730 +0.03(+1.26%)
Jan 11, 2017 2.389 2.569 2.376 2.556 21,962,878 +0.15(+6.45%)
Jan 10, 2017 2.389 2.421 2.363 2.402 9,933,475 +0.08(+3.62%)
Jan 09, 2017 2.389 2.402 2.314 2.318 13,806,259 +0.02(+0.84%)
Jan 06, 2017 2.337 2.356 2.298 2.298 7,961,007 -0.06(-2.47%)
Jan 05, 2017 2.272 2.389 2.266 2.356 14,397,996 +0.15(+7.04%)
Jan 04, 2017 2.201 2.227 2.163 2.201 9,518,761 +0.03(+1.19%)
Jan 03, 2017 2.201 2.208 2.137 2.176 16,333,331 +0.15(+7.32%)
Dec 30, 2016 2.027 2.027 2.027 0 -0.05(-2.48%)
Dec 29, 2016 2.124 2.143 2.079 2.079 8,129,118 -0.01(-0.62%)
Dec 28, 2016 2.227 2.240 2.085 2.092 18,771,104 -0.06(-2.70%)
Dec 27, 2016 2.105 2.176 2.092 2.150 14,722,402 +0.10(+4.72%)
Dec 23, 2016 2.053 2.053 2.053 0 +0.03(+1.27%)
Dec 22, 2016 2.059 2.085 2.001 2.027 10,676,301 -0.03(-1.57%)
Dec 21, 2016 2.105 2.121 2.046 2.059 14,574,561 +0.01(+0.31%)
Dec 20, 2016 2.040 2.063 1.982 2.053 16,431,025 +0.05(+2.58%)
Dec 19, 2016 2.124 2.137 1.979 2.001 25,200,860 -0.08(-3.73%)
Dec 16, 2016 2.182 2.201 2.072 2.079 12,849,295 -0.12(-5.57%)
Dec 15, 2016 2.124 2.221 2.105 2.201 16,435,035 +0.12(+5.90%)
Dec 14, 2016 2.150 2.227 2.076 2.079 40,151,688 -0.19(-8.52%)
Dec 13, 2016 2.337 2.382 2.266 2.272 13,445,039 -0.10(-4.09%)
Dec 12, 2016 2.363 2.408 2.318 2.369 14,906,225 -0.09(-3.67%)
Dec 09, 2016 2.569 2.582 2.434 2.460 16,603,840 -0.15(-5.93%)
Dec 08, 2016 2.647 2.660 2.566 2.615 15,038,855 -0.03(-1.22%)
Dec 07, 2016 2.537 2.647 2.531 2.647 29,697,902 +0.14(+5.40%)
Dec 06, 2016 2.421 2.518 2.408 2.511 12,892,384 +0.02(+0.78%)
Dec 05, 2016 2.473 2.524 2.440 2.492 14,552,814 +0.08(+3.21%)
Dec 02, 2016 2.305 2.447 2.298 2.414 30,471,104 -0.03(-1.06%)
Dec 01, 2016 2.556 2.576 2.395 2.440 33,859,924 -0.17(-6.44%)
Nov 30, 2016 2.621 2.699 2.576 2.608 21,214,254 -0.03(-1.22%)
Nov 29, 2016 2.692 2.718 2.602 2.640 19,919,750 -0.12(-4.44%)
Nov 28, 2016 2.705 2.779 2.686 2.763 10,896,375 +0.10(+3.63%)
Nov 25, 2016 2.686 2.686 2.621 2.666 7,288,975 -0.08(-3.05%)
Nov 23, 2016 2.750 2.750 2.750 0 +0.05(+1.91%)
Nov 22, 2016 2.692 2.705 2.621 2.699 14,890,149 +0.12(+4.65%)
Nov 21, 2016 2.591 2.617 2.546 2.579 12,100,887 +0.08(+3.36%)
Nov 18, 2016 2.456 2.527 2.379 2.495 18,218,234 +0.10(+4.03%)
Nov 17, 2016 2.411 2.479 2.392 2.398 9,548,551 +0.01(+0.54%)
Nov 16, 2016 2.417 2.417 2.295 2.385 14,838,807 -0.05(-2.12%)
Nov 15, 2016 2.482 2.495 2.424 2.437 14,172,356 -0.08(-3.32%)
Nov 14, 2016 2.353 2.527 2.334 2.521 24,608,886 +0.19(+8.31%)
Nov 11, 2016 2.372 2.385 2.147 2.327 27,099,094 -0.05(-2.17%)
Nov 10, 2016 2.437 2.546 2.359 2.379 48,291,976 -0.03(-1.34%)
Nov 09, 2016 2.288 2.463 2.288 2.411 29,810,370 +0.15(+6.86%)
Nov 08, 2016 2.192 2.295 2.147 2.256 15,457,525 +0.03(+1.45%)
Nov 07, 2016 2.166 2.237 2.153 2.224 17,647,882 +0.18(+8.83%)
Nov 04, 2016 1.998 2.102 1.969 2.044 13,365,816 +0.05(+2.26%)
Nov 03, 2016 2.056 2.095 1.979 1.998 26,681,220 -0.01(-0.64%)
Nov 02, 2016 2.082 2.082 1.986 2.011 9,957,545 -0.07(-3.41%)
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.