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 (%)
Mar 31, 2016 1.176 1.195 1.138 1.144 13,994,778 -0.03(-2.20%)
Mar 30, 2016 1.112 1.237 1.106 1.170 42,388,152 +0.10(+9.64%)
Mar 29, 2016 1.054 1.105 1.016 1.067 8,030,120 -0.03(-2.35%)
Mar 28, 2016 1.060 1.093 1.016 1.093 12,738,814 +0.07(+6.92%)
Mar 24, 2016 0.9898 1.022 1.022 1.022 23,406,882 +0.01(+1.27%)
Mar 23, 2016 1.086 1.093 0.9898 1.009 20,154,984 -0.10(-8.72%)
Mar 22, 2016 1.041 1.112 1.035 1.105 13,768,945 +0.06(+5.52%)
Mar 21, 2016 1.003 1.048 0.9898 1.048 15,306,453 +0.04(+4.49%)
Mar 18, 2016 0.9641 1.003 0.9512 1.003 12,716,693 +0.04(+4.00%)
Mar 17, 2016 0.9384 0.9641 0.8902 0.9641 16,892,754 +0.11(+12.78%)
Mar 16, 2016 0.7648 0.8677 0.7648 0.8548 11,820,436 +0.04(+5.56%)
Mar 15, 2016 0.8741 0.8741 0.7713 0.8098 10,160,334 -0.11(-11.89%)
Mar 14, 2016 0.8870 0.9512 0.8806 0.9191 12,379,749 +0.00(+0.00%)
Mar 11, 2016 0.9255 0.9577 0.8677 0.9191 18,733,396 -0.02(-2.05%)
Mar 10, 2016 0.8355 0.9384 0.8355 0.9384 20,250,342 +0.12(+14.06%)
Mar 09, 2016 0.8548 0.8613 0.8163 0.8227 15,095,142 +0.02(+2.40%)
Mar 08, 2016 0.8227 0.8420 0.7713 0.8034 18,025,068 -0.02(-2.34%)
Mar 07, 2016 0.8163 0.8548 0.8066 0.8227 18,673,328 +0.03(+4.06%)
Mar 04, 2016 0.7391 0.8355 0.7134 0.7906 31,694,110 +0.13(+19.42%)
Mar 03, 2016 0.6620 0.6813 0.6427 0.6620 48,638,036 +0.05(+8.42%)
Mar 02, 2016 0.5901 0.6220 0.5799 0.6106 14,452,424 +0.03(+4.86%)
Mar 01, 2016 0.5913 0.5913 0.5770 0.5823 27,561,200 +0.02(+2.95%)
Feb 29, 2016 0.5657 0.5831 0.5624 0.5656 11,372,601 +0.01(+0.94%)
Feb 26, 2016 0.5913 0.5977 0.5603 0.5603 5,386,993 -0.03(-4.75%)
Feb 25, 2016 0.5977 0.5977 0.5616 0.5883 10,780,571 -0.02(-3.81%)
Feb 24, 2016 0.6106 0.6291 0.5958 0.6116 9,712,281 -0.03(-4.23%)
Feb 23, 2016 0.6813 0.6813 0.6312 0.6386 6,965,244 -0.06(-8.00%)
Feb 22, 2016 0.6877 0.7006 0.6684 0.6941 11,213,809 +0.03(+4.85%)
Feb 19, 2016 0.6556 0.6684 0.6427 0.6620 3,314,204 +0.00(+0.00%)
Feb 18, 2016 0.6941 0.6941 0.6492 0.6620 3,138,708 -0.03(-3.74%)
Feb 17, 2016 0.6941 0.7327 0.6620 0.6877 9,353,763 +0.03(+3.88%)
Feb 16, 2016 0.6427 0.6877 0.6299 0.6620 8,181,900 +0.05(+7.94%)
Feb 12, 2016 0.6234 0.6133 0.6133 0.6133 4,243,307 +0.01(+2.44%)
Feb 11, 2016 0.6620 0.6684 0.5904 0.5987 3,027,522 -0.07(-10.43%)
Feb 10, 2016 0.6620 0.7006 0.6299 0.6684 5,131,527 +0.03(+4.45%)
Feb 09, 2016 0.6427 0.6620 0.6234 0.6400 2,427,379 -0.01(-1.42%)
Feb 08, 2016 0.7006 0.7006 0.6492 0.6492 2,275,990 -0.04(-5.61%)
Feb 05, 2016 0.7134 0.7263 0.6877 0.6877 3,093,530 -0.04(-6.14%)
Feb 04, 2016 0.6877 0.7648 0.6620 0.7327 14,225,738 +0.10(+15.69%)
Feb 03, 2016 0.6297 0.6370 0.5958 0.6333 8,925,199 +0.03(+5.36%)
Feb 02, 2016 0.6427 0.6427 0.5979 0.6011 6,897,149 -0.01(-1.09%)
Feb 01, 2016 0.5848 0.6227 0.5720 0.6078 4,171,331 +0.02(+3.91%)
Jan 29, 2016 0.5707 0.6029 0.5545 0.5849 8,640,045 +0.04(+7.67%)
Jan 28, 2016 0.5463 0.5495 0.5244 0.5432 9,105,609 +0.00(+0.62%)
Jan 27, 2016 0.5271 0.5399 0.5219 0.5399 5,414,196 +0.00(+0.19%)
Jan 26, 2016 0.5270 0.5389 0.5158 0.5389 4,257,453 +0.02(+3.76%)
Jan 25, 2016 0.5463 0.5513 0.5193 0.5193 2,073,031 -0.02(-4.42%)
Jan 22, 2016 0.5334 0.5454 0.5142 0.5434 9,076,594 +0.03(+5.56%)
Jan 21, 2016 0.5431 0.5467 0.5078 0.5148 5,057,355 -0.04(-7.35%)
Jan 20, 2016 0.5277 0.5556 0.5218 0.5556 7,280,395 +0.02(+4.14%)
Jan 19, 2016 0.5842 0.5842 0.5335 0.5335 4,265,536 -0.01(-2.35%)
Jan 15, 2016 0.5463 0.5463 0.5463 0.5463 3,028,800 -0.02(-3.95%)
Jan 14, 2016 0.5527 0.5752 0.5318 0.5688 4,019,873 +0.02(+3.22%)
Jan 13, 2016 0.5914 0.6060 0.5466 0.5511 3,586,775 -0.05(-7.75%)
Jan 12, 2016 0.5978 0.6073 0.5720 0.5974 5,419,364 -0.00(-0.03%)
Jan 11, 2016 0.6427 0.6492 0.5930 0.5975 6,297,248 +0.02(+2.63%)
Jan 08, 2016 0.6427 0.6492 0.5785 0.5822 6,746,443 -0.02(-2.75%)
Jan 07, 2016 0.6146 0.6215 0.5849 0.5987 8,112,415 -0.04(-6.85%)
Jan 06, 2016 0.6749 0.6749 0.6361 0.6427 10,519,983 -0.05(-7.41%)
Jan 05, 2016 0.7327 0.7327 0.6941 0.6941 7,552,634 -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.