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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 2.231 2.237 2.160 2.212 19,754,898 +0.02(+0.88%)
Oct 28, 2016 2.205 2.212 2.157 2.192 22,394,050 +0.05(+2.41%)
Oct 27, 2016 2.192 2.199 2.141 2.141 11,766,985 -0.01(-0.60%)
Oct 26, 2016 2.121 2.166 2.096 2.154 14,532,859 -0.01(-0.30%)
Oct 25, 2016 2.096 2.205 2.096 2.160 13,030,573 +0.00(+0.00%)
Oct 24, 2016 2.270 2.270 2.147 2.160 18,654,862 +0.01(+0.30%)
Oct 21, 2016 2.070 2.166 2.050 2.154 20,155,210 +0.07(+3.41%)
Oct 20, 2016 2.018 2.108 2.012 2.083 11,623,069 +0.05(+2.21%)
Oct 19, 2016 1.999 2.050 1.996 2.037 14,785,732 +0.03(+1.61%)
Oct 18, 2016 1.960 2.031 1.948 2.005 13,529,571 +0.10(+5.42%)
Oct 17, 2016 1.889 1.921 1.883 1.902 4,356,914 +0.03(+1.72%)
Oct 14, 2016 1.934 1.934 1.870 1.870 8,340,576 +0.00(+0.00%)
Oct 13, 2016 1.844 1.880 1.805 1.870 16,326,112 +0.00(+0.00%)
Oct 12, 2016 1.870 1.921 1.794 1.870 5,818,464 -0.01(-0.34%)
Oct 11, 2016 1.941 1.954 1.876 1.876 14,181,591 -0.06(-3.32%)
Oct 10, 2016 1.928 1.960 1.905 1.941 18,425,424 +0.02(+1.01%)
Oct 07, 2016 1.902 1.931 1.863 1.921 25,045,868 +0.07(+3.83%)
Oct 06, 2016 1.792 1.863 1.792 1.851 14,406,466 +0.05(+2.50%)
Oct 05, 2016 1.767 1.812 1.747 1.805 8,635,053 +0.08(+4.48%)
Oct 04, 2016 1.780 1.802 1.722 1.728 6,748,627 -0.08(-4.29%)
Oct 03, 2016 1.760 1.805 1.747 1.805 7,367,931 +0.05(+2.94%)
Sep 30, 2016 1.786 1.799 1.751 1.754 8,003,075 -0.01(-0.37%)
Sep 29, 2016 1.799 1.844 1.741 1.760 16,984,732 -0.04(-2.15%)
Sep 28, 2016 1.741 1.799 1.715 1.799 8,252,677 +0.08(+4.89%)
Sep 27, 2016 1.709 1.722 1.657 1.715 5,918,814 +0.01(+0.76%)
Sep 26, 2016 1.676 1.728 1.676 1.702 7,964,015 -0.02(-1.12%)
Sep 23, 2016 1.696 1.760 1.683 1.722 10,833,711 +0.00(+0.00%)
Sep 22, 2016 1.792 1.812 1.718 1.722 10,304,217 -0.03(-1.48%)
Sep 21, 2016 1.689 1.767 1.664 1.747 12,109,922 +0.11(+6.69%)
Sep 20, 2016 1.683 1.683 1.605 1.638 11,253,945 -0.01(-0.39%)
Sep 19, 2016 1.683 1.715 1.622 1.644 10,667,205 +0.00(+0.00%)
Sep 16, 2016 1.638 1.657 1.593 1.644 21,147,404 -0.05(-2.67%)
Sep 15, 2016 1.676 1.702 1.638 1.689 10,809,004 +0.02(+1.16%)
Sep 14, 2016 1.664 1.709 1.625 1.670 18,837,032 +0.01(+0.78%)
Sep 13, 2016 1.799 1.818 1.644 1.657 15,221,232 -0.19(-10.14%)
Sep 12, 2016 1.741 1.851 1.728 1.844 15,380,181 +0.06(+3.62%)
Sep 09, 2016 1.870 1.883 1.773 1.780 16,876,646 -0.15(-7.69%)
Sep 08, 2016 1.934 1.960 1.883 1.928 24,282,556 +0.05(+2.75%)
Sep 07, 2016 1.921 1.934 1.844 1.876 10,757,392 -0.03(-1.69%)
Sep 06, 2016 1.896 1.909 1.844 1.909 9,525,723 +0.05(+2.42%)
Sep 02, 2016 1.792 1.863 1.863 1.863 21,183,926 +0.12(+7.04%)
Sep 01, 2016 1.786 1.792 1.734 1.741 23,305,166 -0.04(-2.17%)
Aug 31, 2016 1.818 1.838 1.734 1.780 18,932,934 -0.02(-1.08%)
Aug 30, 2016 1.831 1.876 1.780 1.799 8,501,438 -0.03(-1.76%)
Aug 29, 2016 1.786 1.851 1.773 1.831 6,760,560 +0.05(+2.53%)
Aug 26, 2016 1.831 1.889 1.767 1.786 10,039,892 -0.01(-0.72%)
Aug 25, 2016 1.831 1.857 1.786 1.799 8,993,939 +0.01(+0.36%)
Aug 24, 2016 1.870 1.883 1.789 1.792 19,371,030 -0.12(-6.08%)
Aug 23, 2016 1.967 1.999 1.902 1.909 26,263,150 +0.01(+0.31%)
Aug 22, 2016 2.005 2.021 1.903 1.903 19,607,262 -0.12(-5.73%)
Aug 19, 2016 2.025 2.038 1.954 2.018 22,913,264 -0.01(-0.32%)
Aug 18, 2016 2.018 2.050 2.005 2.025 31,119,112 +0.07(+3.62%)
Aug 17, 2016 1.845 1.973 1.825 1.954 25,319,060 +0.05(+2.70%)
Aug 16, 2016 1.935 1.986 1.886 1.903 21,209,240 -0.03(-1.33%)
Aug 15, 2016 1.825 1.935 1.819 1.928 19,894,318 +0.13(+7.53%)
Aug 12, 2016 1.800 1.864 1.793 1.793 14,588,369 -0.03(-1.76%)
Aug 11, 2016 1.761 1.825 1.710 1.825 22,196,296 +0.09(+5.19%)
Aug 10, 2016 1.761 1.787 1.684 1.735 27,410,348 +0.08(+4.65%)
Aug 09, 2016 1.671 1.723 1.652 1.658 34,933,308 +0.03(+1.57%)
Aug 08, 2016 1.710 1.729 1.600 1.633 28,823,550 -0.08(-4.87%)
Aug 05, 2016 1.665 1.716 1.645 1.716 26,512,826 +0.09(+5.53%)
Aug 04, 2016 1.581 1.645 1.562 1.626 30,278,044 +0.10(+6.30%)
Aug 03, 2016 1.440 1.530 1.408 1.530 11,047,663 +0.08(+5.78%)
Aug 02, 2016 1.530 1.549 1.446 1.446 9,414,985 -0.07(-4.66%)
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.