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, 2017 2.163 2.264 2.137 2.228 10,533,259 +0.05(+2.37%)
Mar 30, 2017 2.254 2.286 2.163 2.176 16,893,232 -0.10(-4.53%)
Mar 29, 2017 2.260 2.299 2.241 2.279 9,666,380 +0.03(+1.15%)
Mar 28, 2017 2.247 2.273 2.195 2.254 17,899,546 +0.01(+0.29%)
Mar 27, 2017 2.228 2.257 2.183 2.247 18,753,190 -0.05(-1.97%)
Mar 24, 2017 2.344 2.376 2.260 2.292 11,985,242 -0.03(-1.39%)
Mar 23, 2017 2.408 2.447 2.318 2.325 18,191,750 -0.10(-4.00%)
Mar 22, 2017 2.337 2.480 2.299 2.421 24,663,672 +0.00(+0.00%)
Mar 21, 2017 2.583 2.609 2.402 2.421 20,973,504 -0.20(-7.64%)
Mar 20, 2017 2.492 2.634 2.480 2.622 14,091,000 +0.08(+3.31%)
Mar 17, 2017 2.641 2.664 2.538 2.538 13,510,744 -0.08(-3.20%)
Mar 16, 2017 2.699 2.706 2.609 2.622 16,542,689 -0.03(-1.22%)
Mar 15, 2017 2.525 2.673 2.486 2.654 22,840,622 +0.16(+6.48%)
Mar 14, 2017 2.460 2.512 2.441 2.492 8,588,995 -0.01(-0.26%)
Mar 13, 2017 2.421 2.505 2.421 2.499 11,807,335 +0.08(+3.20%)
Mar 10, 2017 2.447 2.463 2.350 2.421 25,007,512 +0.02(+0.81%)
Mar 09, 2017 2.480 2.512 2.337 2.402 21,038,246 -0.04(-1.59%)
Mar 08, 2017 2.518 2.531 2.441 2.441 32,231,294 -0.23(-8.47%)
Mar 07, 2017 2.757 2.757 2.660 2.667 17,991,414 +0.01(+0.24%)
Mar 06, 2017 2.731 2.764 2.657 2.660 13,839,284 -0.08(-2.83%)
Mar 03, 2017 2.667 2.747 2.647 2.738 10,945,332 +0.08(+3.16%)
Mar 02, 2017 2.725 2.744 2.634 2.654 13,186,976 -0.08(-3.07%)
Mar 01, 2017 2.706 2.796 2.686 2.738 22,308,640 +0.11(+4.18%)
Feb 28, 2017 2.686 2.757 2.602 2.628 12,152,450 -0.10(-3.55%)
Feb 27, 2017 2.641 2.757 2.622 2.725 10,433,088 +0.08(+2.93%)
Feb 24, 2017 2.628 2.696 2.602 2.647 8,847,274 -0.03(-0.97%)
Feb 23, 2017 2.770 2.822 2.641 2.673 16,481,598 -0.05(-1.90%)
Feb 22, 2017 2.744 2.764 2.686 2.725 14,941,662 -0.09(-3.21%)
Feb 21, 2017 2.822 2.835 2.777 2.815 9,554,004 +0.06(+2.11%)
Feb 17, 2017 2.757 2.757 2.757 0 -0.04(-1.39%)
Feb 16, 2017 2.828 2.835 2.718 2.796 17,858,226 +0.03(+1.17%)
Feb 15, 2017 2.764 2.822 2.738 2.764 16,083,923 +0.03(+1.18%)
Feb 14, 2017 2.738 2.744 2.654 2.731 6,760,783 +0.01(+0.24%)
Feb 13, 2017 2.712 2.764 2.706 2.725 13,855,802 +0.06(+2.43%)
Feb 10, 2017 2.602 2.660 2.596 2.660 12,453,377 +0.09(+3.52%)
Feb 09, 2017 2.538 2.583 2.499 2.570 19,885,734 +0.03(+1.27%)
Feb 08, 2017 2.473 2.538 2.441 2.538 13,542,972 +0.03(+1.29%)
Feb 07, 2017 2.596 2.606 2.492 2.505 10,708,742 -0.05(-2.02%)
Feb 06, 2017 2.609 2.615 2.538 2.557 6,725,200 -0.05(-1.74%)
Feb 03, 2017 2.589 2.609 2.518 2.602 25,585,466 -0.01(-0.25%)
Feb 02, 2017 2.576 2.634 2.570 2.609 8,710,045 +0.05(+2.02%)
Feb 01, 2017 2.518 2.557 2.483 2.557 8,836,413 +0.08(+3.39%)
Jan 31, 2017 2.499 2.544 2.441 2.473 7,301,784 -0.01(-0.52%)
Jan 30, 2017 2.512 2.538 2.460 2.486 8,431,328 -0.06(-2.53%)
Jan 27, 2017 2.551 2.570 2.473 2.551 6,480,940 +0.02(+0.77%)
Jan 26, 2017 2.512 2.544 2.486 2.531 8,517,077 -0.02(-0.76%)
Jan 25, 2017 2.551 2.563 2.447 2.551 11,491,679 +0.01(+0.25%)
Jan 24, 2017 2.615 2.654 2.499 2.544 17,373,218 -0.05(-1.99%)
Jan 23, 2017 2.531 2.602 2.492 2.596 9,864,502 +0.12(+4.96%)
Jan 20, 2017 2.434 2.492 2.402 2.473 11,306,908 +0.03(+1.32%)
Jan 19, 2017 2.467 2.486 2.408 2.441 16,102,238 -0.05(-2.07%)
Jan 18, 2017 2.602 2.686 2.441 2.492 23,649,356 -0.11(-4.22%)
Jan 17, 2017 2.583 2.641 2.541 2.602 10,969,251 -0.01(-0.49%)
Jan 13, 2017 2.615 2.615 2.615 0 +0.03(+1.00%)
Jan 12, 2017 2.583 2.622 2.551 2.589 13,340,056 +0.03(+1.26%)
Jan 11, 2017 2.389 2.570 2.376 2.557 21,958,478 +0.15(+6.45%)
Jan 10, 2017 2.389 2.421 2.363 2.402 9,931,484 +0.08(+3.62%)
Jan 09, 2017 2.389 2.402 2.315 2.318 13,803,492 +0.02(+0.84%)
Jan 06, 2017 2.337 2.357 2.299 2.299 7,959,412 -0.06(-2.47%)
Jan 05, 2017 2.273 2.389 2.266 2.357 14,395,111 +0.15(+7.04%)
Jan 04, 2017 2.202 2.228 2.163 2.202 9,516,853 +0.03(+1.19%)
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.