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 (%)
Nov 30, 2015 1.003 1.035 0.9962 1.016 17,111,484 -0.02(-1.86%)
Nov 27, 2015 1.048 1.067 1.028 1.035 8,474,683 -0.03(-3.01%)
Nov 25, 2015 1.067 1.067 1.067 1.067 10,273,991 -0.01(-1.19%)
Nov 24, 2015 1.028 1.093 1.016 1.080 18,131,540 +0.08(+7.69%)
Nov 23, 2015 1.003 1.048 0.9898 1.003 23,828,640 -0.01(-1.27%)
Nov 20, 2015 1.016 1.041 0.9834 1.016 6,888,921 +0.01(+1.28%)
Nov 19, 2015 0.9577 1.009 0.9512 1.003 18,840,470 +0.06(+6.12%)
Nov 18, 2015 0.9641 0.9962 0.8998 0.9448 18,889,344 +0.07(+8.09%)
Nov 17, 2015 0.8484 0.9062 0.8420 0.8741 15,975,735 +0.00(+0.00%)
Nov 16, 2015 0.8677 0.8934 0.8548 0.8741 9,005,657 -0.01(-1.45%)
Nov 13, 2015 0.8934 0.9127 0.8751 0.8870 13,408,891 -0.03(-3.50%)
Nov 12, 2015 0.8934 0.9223 0.8870 0.9191 13,084,040 -0.04(-4.67%)
Nov 11, 2015 0.9898 0.9962 0.9512 0.9641 8,749,988 +0.01(+1.35%)
Nov 10, 2015 0.9320 0.9705 0.9191 0.9512 12,210,886 +0.03(+2.82%)
Nov 09, 2015 0.9442 0.9570 0.9187 0.9251 12,479,930 -0.01(-1.36%)
Nov 06, 2015 0.9634 0.9634 0.9187 0.9379 12,113,632 -0.04(-3.92%)
Nov 05, 2015 0.9634 0.9953 0.9570 0.9761 5,457,127 +0.00(+0.00%)
Nov 04, 2015 0.9953 1.014 0.9506 0.9761 7,282,882 -0.02(-1.92%)
Nov 03, 2015 0.9315 1.027 0.9251 0.9953 15,467,366 +0.07(+7.59%)
Nov 02, 2015 0.8932 0.9442 0.8932 0.9251 6,538,213 +0.04(+4.32%)
Oct 30, 2015 0.8932 0.9060 0.8804 0.8868 11,668,948 -0.01(-0.71%)
Oct 29, 2015 0.9251 0.9379 0.8932 0.8932 22,006,430 -0.01(-0.71%)
Oct 28, 2015 0.9187 0.9379 0.8741 0.8996 9,836,606 -0.03(-3.42%)
Oct 27, 2015 0.9315 0.9379 0.9251 0.9315 8,601,743 -0.01(-0.68%)
Oct 26, 2015 0.9570 0.9698 0.9251 0.9379 4,520,389 -0.01(-1.34%)
Oct 23, 2015 0.9825 0.9953 0.9442 0.9506 13,255,540 -0.03(-3.25%)
Oct 22, 2015 1.002 1.008 0.9634 0.9825 11,177,892 -0.02(-1.91%)
Oct 21, 2015 0.9953 1.014 0.9889 1.002 5,533,407 +0.01(+0.64%)
Oct 20, 2015 1.014 1.021 0.9825 0.9953 4,849,760 -0.01(-0.64%)
Oct 19, 2015 1.014 1.034 0.9889 1.002 4,326,646 -0.04(-4.27%)
Oct 16, 2015 1.085 1.085 1.040 1.046 5,103,898 -0.03(-2.96%)
Oct 15, 2015 1.072 1.085 1.030 1.078 6,407,581 +0.03(+2.42%)
Oct 14, 2015 1.046 1.078 1.034 1.053 11,123,410 +0.01(+1.23%)
Oct 13, 2015 1.091 1.091 1.027 1.040 11,362,010 -0.07(-6.32%)
Oct 12, 2015 1.148 1.155 1.104 1.110 2,741,764 -0.03(-2.79%)
Oct 09, 2015 1.142 1.174 1.142 1.142 11,416,671 +0.03(+2.87%)
Oct 08, 2015 1.053 1.129 1.053 1.110 7,657,690 +0.04(+4.19%)
Oct 07, 2015 1.040 1.104 1.040 1.065 11,991,858 +0.06(+5.70%)
Oct 06, 2015 0.9889 1.027 0.9832 1.008 4,298,029 +0.03(+2.60%)
Oct 05, 2015 0.9315 0.9889 0.9187 0.9825 5,186,656 +0.06(+6.94%)
Oct 02, 2015 0.8549 0.9251 0.8454 0.9187 8,397,718 +0.04(+4.35%)
Oct 01, 2015 0.8868 0.9060 0.8485 0.8804 7,117,006 +0.01(+0.73%)
Sep 30, 2015 0.9315 0.9060 0.8454 0.8741 11,614,688 -0.03(-3.52%)
Sep 29, 2015 0.9315 0.9379 0.8868 0.9060 11,646,937 -0.01(-0.70%)
Sep 28, 2015 0.9634 0.9634 0.9123 0.9123 3,610,618 -0.07(-7.14%)
Sep 25, 2015 0.9953 1.008 0.9634 0.9825 5,254,619 +0.01(+0.65%)
Sep 24, 2015 0.8804 0.9953 0.8613 0.9761 8,223,968 +0.06(+6.99%)
Sep 23, 2015 0.9506 0.9570 0.9060 0.9123 8,574,263 -0.04(-4.67%)
Sep 22, 2015 0.9634 0.9825 0.9442 0.9570 6,922,927 -0.04(-3.85%)
Sep 21, 2015 1.014 1.027 0.9953 0.9953 4,465,614 -0.01(-1.27%)
Sep 18, 2015 1.072 1.078 0.9953 1.008 6,996,038 -0.06(-5.95%)
Sep 17, 2015 1.072 1.104 1.040 1.072 3,883,925 -0.01(-0.59%)
Sep 16, 2015 1.059 1.104 1.059 1.078 8,151,609 +0.03(+2.42%)
Sep 15, 2015 1.014 1.085 0.9953 1.053 5,516,736 -0.01(-0.60%)
Sep 14, 2015 1.091 1.091 1.014 1.059 4,285,776 -0.04(-3.49%)
Sep 11, 2015 1.129 1.129 1.072 1.097 6,686,670 -0.01(-0.58%)
Sep 10, 2015 1.034 1.110 1.014 1.104 6,611,923 +0.06(+5.49%)
Sep 09, 2015 1.110 1.117 1.046 1.046 7,581,193 -0.01(-1.20%)
Sep 08, 2015 1.053 1.059 1.021 1.059 6,098,204 +0.06(+6.41%)
Sep 04, 2015 0.9825 0.9953 0.9953 0.9953 4,028,498 -0.02(-1.89%)
Sep 03, 2015 1.014 1.053 0.9825 1.014 5,284,142 -0.02(-1.85%)
Sep 02, 2015 0.9825 1.034 0.9730 1.034 8,957,841 +0.10(+10.20%)
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.