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

Gerdau S.A. ADR (NY: GGB )

3.260 -0.080 (-2.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Apr 29, 2016 1.440 1.478 1.395 1.433 10,974,841 +0.03(+2.29%)
Apr 28, 2016 1.478 1.498 1.388 1.401 13,193,002 -0.05(-3.54%)
Apr 27, 2016 1.382 1.453 1.363 1.453 15,016,908 +0.06(+4.63%)
Apr 26, 2016 1.298 1.388 1.231 1.388 17,566,430 +0.10(+7.46%)
Apr 25, 2016 1.369 1.388 1.273 1.292 19,917,850 -0.08(-6.07%)
Apr 22, 2016 1.401 1.456 1.350 1.375 22,522,882 -0.03(-1.83%)
Apr 21, 2016 1.446 1.485 1.369 1.401 16,440,569 -0.06(-3.96%)
Apr 20, 2016 1.446 1.478 1.420 1.459 23,432,500 +0.01(+0.89%)
Apr 19, 2016 1.343 1.453 1.337 1.446 25,941,668 +0.13(+9.76%)
Apr 18, 2016 1.369 1.408 1.305 1.318 23,076,648 -0.10(-7.24%)
Apr 15, 2016 1.356 1.420 1.311 1.420 16,367,322 +0.06(+4.25%)
Apr 14, 2016 1.491 1.510 1.318 1.363 36,199,732 -0.15(-9.79%)
Apr 13, 2016 1.465 1.594 1.440 1.510 38,174,172 +0.12(+8.30%)
Apr 12, 2016 1.324 1.401 1.298 1.395 19,337,952 +0.11(+8.50%)
Apr 11, 2016 1.247 1.305 1.244 1.286 20,778,376 +0.10(+8.11%)
Apr 08, 2016 1.112 1.196 1.106 1.189 16,054,951 +0.15(+14.20%)
Apr 07, 2016 1.086 1.118 1.041 1.041 7,168,562 -0.06(-5.26%)
Apr 06, 2016 1.118 1.131 1.054 1.099 17,610,926 -0.05(-4.47%)
Apr 05, 2016 1.112 1.170 1.080 1.151 12,596,935 +0.02(+1.70%)
Apr 04, 2016 1.228 1.247 1.115 1.131 13,284,766 -0.11(-8.81%)
Apr 01, 2016 1.131 1.260 1.131 1.241 19,707,888 +0.10(+8.43%)
Mar 31, 2016 1.176 1.195 1.138 1.144 13,994,190 -0.03(-2.20%)
Mar 30, 2016 1.112 1.237 1.106 1.170 42,386,372 +0.10(+9.64%)
Mar 29, 2016 1.054 1.106 1.016 1.067 8,029,782 -0.03(-2.35%)
Mar 28, 2016 1.061 1.093 1.016 1.093 12,738,279 +0.07(+6.92%)
Mar 24, 2016 0.9898 1.022 1.022 1.022 23,405,900 +0.01(+1.27%)
Mar 23, 2016 1.086 1.093 0.9898 1.009 20,154,138 -0.10(-8.72%)
Mar 22, 2016 1.041 1.112 1.035 1.106 13,768,367 +0.06(+5.52%)
Mar 21, 2016 1.003 1.048 0.9898 1.048 15,305,810 +0.04(+4.49%)
Mar 18, 2016 0.9641 1.003 0.9513 1.003 12,716,159 +0.04(+4.00%)
Mar 17, 2016 0.9384 0.9641 0.8902 0.9641 16,892,044 +0.11(+12.78%)
Mar 16, 2016 0.7649 0.8677 0.7649 0.8549 11,819,939 +0.04(+5.56%)
Mar 15, 2016 0.8741 0.8741 0.7713 0.8099 10,159,907 -0.11(-11.89%)
Mar 14, 2016 0.8870 0.9513 0.8806 0.9191 12,379,229 +0.00(+0.00%)
Mar 11, 2016 0.9256 0.9577 0.8677 0.9191 18,732,608 -0.02(-2.05%)
Mar 10, 2016 0.8356 0.9384 0.8356 0.9384 20,249,490 +0.12(+14.06%)
Mar 09, 2016 0.8549 0.8613 0.8163 0.8227 15,094,508 +0.02(+2.40%)
Mar 08, 2016 0.8227 0.8420 0.7713 0.8034 18,024,312 -0.02(-2.34%)
Mar 07, 2016 0.8163 0.8549 0.8067 0.8227 18,672,544 +0.03(+4.07%)
Mar 04, 2016 0.7392 0.8356 0.7135 0.7906 31,692,780 +0.13(+19.42%)
Mar 03, 2016 0.6620 0.6813 0.6428 0.6620 48,635,992 +0.05(+8.42%)
Mar 02, 2016 0.5901 0.6220 0.5799 0.6106 14,451,817 +0.03(+4.86%)
Mar 01, 2016 0.5913 0.5913 0.5771 0.5823 27,560,044 +0.02(+2.95%)
Feb 29, 2016 0.5657 0.5831 0.5624 0.5656 11,372,123 +0.01(+0.94%)
Feb 26, 2016 0.5913 0.5977 0.5604 0.5604 5,386,767 -0.03(-4.75%)
Feb 25, 2016 0.5978 0.5978 0.5616 0.5883 10,780,118 -0.02(-3.81%)
Feb 24, 2016 0.6106 0.6291 0.5958 0.6116 9,711,873 -0.03(-4.23%)
Feb 23, 2016 0.6813 0.6813 0.6312 0.6386 6,964,952 -0.06(-8.00%)
Feb 22, 2016 0.6877 0.7006 0.6685 0.6942 11,213,338 +0.03(+4.85%)
Feb 19, 2016 0.6556 0.6685 0.6428 0.6620 3,314,065 +0.00(+0.00%)
Feb 18, 2016 0.6942 0.6942 0.6492 0.6620 3,138,576 -0.03(-3.74%)
Feb 17, 2016 0.6942 0.7327 0.6620 0.6877 9,353,370 +0.03(+3.88%)
Feb 16, 2016 0.6428 0.6877 0.6299 0.6620 8,181,557 +0.05(+7.94%)
Feb 12, 2016 0.6235 0.6133 0.6133 0.6133 4,243,129 +0.01(+2.44%)
Feb 11, 2016 0.6620 0.6685 0.5904 0.5987 3,027,395 -0.07(-10.43%)
Feb 10, 2016 0.6620 0.7006 0.6299 0.6685 5,131,311 +0.03(+4.45%)
Feb 09, 2016 0.6428 0.6620 0.6235 0.6400 2,427,277 -0.01(-1.42%)
Feb 08, 2016 0.7006 0.7006 0.6492 0.6492 2,275,895 -0.04(-5.61%)
Feb 05, 2016 0.7135 0.7263 0.6877 0.6877 3,093,400 -0.04(-6.14%)
Feb 04, 2016 0.6877 0.7649 0.6620 0.7327 14,225,140 +0.10(+15.69%)
Feb 03, 2016 0.6297 0.6370 0.5958 0.6334 8,924,824 +0.03(+5.36%)
Feb 02, 2016 0.6428 0.6428 0.5979 0.6012 6,896,859 -0.01(-1.09%)
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.