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 (%)
Apr 28, 2017 1.944 2.002 1.937 1.969 6,855,830 +0.04(+2.01%)
Apr 27, 2017 1.982 1.995 1.911 1.931 8,687,561 -0.05(-2.61%)
Apr 26, 2017 1.976 2.005 1.950 1.982 7,377,896 -0.02(-0.97%)
Apr 25, 2017 1.963 2.015 1.944 2.002 7,927,417 +0.01(+0.65%)
Apr 24, 2017 1.982 2.018 1.963 1.989 10,429,659 +0.04(+1.99%)
Apr 21, 2017 1.931 1.950 1.905 1.950 4,953,509 +0.02(+1.00%)
Apr 20, 2017 1.924 1.950 1.898 1.931 16,456,484 +0.05(+2.40%)
Apr 19, 2017 1.937 1.950 1.872 1.885 10,534,023 -0.03(-1.35%)
Apr 18, 2017 1.918 1.963 1.898 1.911 11,843,829 -0.06(-2.95%)
Apr 17, 2017 1.937 1.995 1.931 1.969 11,307,464 +0.06(+3.04%)
Apr 13, 2017 1.989 2.015 1.911 1.911 16,413,543 -0.04(-1.99%)
Apr 12, 2017 2.008 2.034 1.944 1.950 15,163,612 -0.10(-5.03%)
Apr 11, 2017 2.105 2.111 2.015 2.053 21,089,804 -0.04(-1.85%)
Apr 10, 2017 2.144 2.163 2.079 2.092 8,886,500 -0.05(-2.41%)
Apr 07, 2017 2.105 2.215 2.105 2.144 15,003,607 +0.03(+1.22%)
Apr 06, 2017 2.169 2.202 2.111 2.118 12,510,435 -0.06(-2.67%)
Apr 05, 2017 2.299 2.341 2.169 2.176 12,538,236 -0.08(-3.71%)
Apr 04, 2017 2.195 2.260 2.195 2.260 6,962,527 +0.05(+2.04%)
Apr 03, 2017 2.260 2.260 2.176 2.215 5,800,112 -0.01(-0.58%)
Mar 31, 2017 2.163 2.264 2.137 2.228 10,533,696 +0.05(+2.37%)
Mar 30, 2017 2.253 2.286 2.163 2.176 16,893,932 -0.10(-4.53%)
Mar 29, 2017 2.260 2.299 2.241 2.279 9,666,782 +0.03(+1.15%)
Mar 28, 2017 2.247 2.273 2.195 2.253 17,900,290 +0.01(+0.29%)
Mar 27, 2017 2.228 2.257 2.182 2.247 18,753,970 -0.05(-1.97%)
Mar 24, 2017 2.344 2.376 2.260 2.292 11,985,740 -0.03(-1.39%)
Mar 23, 2017 2.408 2.447 2.318 2.324 18,192,506 -0.10(-4.00%)
Mar 22, 2017 2.337 2.479 2.299 2.421 24,664,696 +0.00(+0.00%)
Mar 21, 2017 2.583 2.609 2.402 2.421 20,974,374 -0.20(-7.64%)
Mar 20, 2017 2.492 2.634 2.479 2.621 14,091,585 +0.08(+3.31%)
Mar 17, 2017 2.641 2.663 2.538 2.538 13,511,305 -0.08(-3.20%)
Mar 16, 2017 2.699 2.705 2.609 2.621 16,543,376 -0.03(-1.22%)
Mar 15, 2017 2.525 2.673 2.486 2.654 22,841,572 +0.16(+6.48%)
Mar 14, 2017 2.460 2.512 2.441 2.492 8,589,352 -0.01(-0.26%)
Mar 13, 2017 2.421 2.505 2.421 2.499 11,807,825 +0.08(+3.20%)
Mar 10, 2017 2.447 2.463 2.350 2.421 25,008,550 +0.02(+0.81%)
Mar 09, 2017 2.479 2.512 2.337 2.402 21,039,120 -0.04(-1.59%)
Mar 08, 2017 2.518 2.531 2.441 2.441 32,232,632 -0.23(-8.47%)
Mar 07, 2017 2.757 2.757 2.660 2.667 17,992,162 +0.01(+0.24%)
Mar 06, 2017 2.731 2.764 2.657 2.660 13,839,859 -0.08(-2.83%)
Mar 03, 2017 2.667 2.747 2.647 2.738 10,945,786 +0.08(+3.16%)
Mar 02, 2017 2.725 2.744 2.634 2.654 13,187,524 -0.08(-3.07%)
Mar 01, 2017 2.705 2.796 2.686 2.738 22,309,566 +0.11(+4.18%)
Feb 28, 2017 2.686 2.757 2.602 2.628 12,152,955 -0.10(-3.55%)
Feb 27, 2017 2.641 2.757 2.621 2.725 10,433,522 +0.08(+2.93%)
Feb 24, 2017 2.628 2.696 2.602 2.647 8,847,641 -0.03(-0.97%)
Feb 23, 2017 2.770 2.822 2.641 2.673 16,482,283 -0.05(-1.90%)
Feb 22, 2017 2.744 2.764 2.686 2.725 14,942,283 -0.09(-3.21%)
Feb 21, 2017 2.822 2.835 2.776 2.815 9,554,401 +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 17,858,968 +0.03(+1.17%)
Feb 15, 2017 2.764 2.822 2.738 2.764 16,084,592 +0.03(+1.18%)
Feb 14, 2017 2.738 2.744 2.654 2.731 6,761,064 +0.01(+0.24%)
Feb 13, 2017 2.712 2.764 2.705 2.725 13,856,378 +0.06(+2.43%)
Feb 10, 2017 2.602 2.660 2.596 2.660 12,453,895 +0.09(+3.52%)
Feb 09, 2017 2.538 2.583 2.499 2.570 19,886,560 +0.03(+1.27%)
Feb 08, 2017 2.473 2.538 2.441 2.538 13,543,535 +0.03(+1.29%)
Feb 07, 2017 2.596 2.606 2.492 2.505 10,709,187 -0.05(-2.02%)
Feb 06, 2017 2.609 2.615 2.538 2.557 6,725,480 -0.05(-1.74%)
Feb 03, 2017 2.589 2.609 2.518 2.602 25,586,528 -0.01(-0.25%)
Feb 02, 2017 2.576 2.634 2.570 2.609 8,710,407 +0.05(+2.02%)
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.