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 (%)
Sep 30, 2014 3.005 3.017 2.924 2.980 12,076,160 -0.04(-1.23%)
Sep 29, 2014 3.005 3.091 2.986 3.017 12,940,793 -0.09(-2.99%)
Sep 26, 2014 3.135 3.141 3.110 3.110 8,290,679 -0.06(-1.76%)
Sep 25, 2014 3.172 3.190 3.135 3.166 10,681,336 -0.03(-0.97%)
Sep 24, 2014 3.172 3.222 3.154 3.197 9,542,088 +0.03(+0.98%)
Sep 23, 2014 3.191 3.240 3.160 3.166 5,312,695 -0.04(-1.16%)
Sep 22, 2014 3.247 3.265 3.166 3.203 7,155,618 -0.12(-3.55%)
Sep 19, 2014 3.334 3.352 3.296 3.321 10,180,253 +0.01(+0.19%)
Sep 18, 2014 3.281 3.377 3.272 3.315 11,888,883 +0.00(+0.00%)
Sep 17, 2014 3.327 3.355 3.290 3.315 13,907,039 +0.01(+0.19%)
Sep 16, 2014 3.303 3.352 3.296 3.309 12,027,405 +0.01(+0.38%)
Sep 15, 2014 3.327 3.358 3.272 3.296 6,106,559 -0.01(-0.19%)
Sep 12, 2014 3.278 3.334 3.272 3.303 10,817,085 -0.04(-1.12%)
Sep 11, 2014 3.371 3.377 3.315 3.340 14,131,654 -0.04(-1.10%)
Sep 10, 2014 3.433 3.439 3.346 3.377 17,998,754 -0.12(-3.37%)
Sep 09, 2014 3.526 3.551 3.470 3.495 11,634,730 -0.11(-3.10%)
Sep 08, 2014 3.718 3.750 3.588 3.607 12,596,161 -0.13(-3.49%)
Sep 05, 2014 3.750 3.762 3.674 3.737 7,724,432 -0.02(-0.50%)
Sep 04, 2014 3.756 3.818 3.756 3.756 9,097,092 +0.04(+1.17%)
Sep 03, 2014 3.650 3.768 3.650 3.712 14,292,332 +0.09(+2.40%)
Sep 02, 2014 3.538 3.644 3.538 3.625 10,569,200 +0.03(+0.86%)
Aug 29, 2014 3.588 3.594 3.594 3.594 6,230,376 +0.01(+0.35%)
Aug 28, 2014 3.687 3.694 3.557 3.582 13,151,664 -0.16(-4.15%)
Aug 27, 2014 3.700 3.753 3.687 3.737 8,408,447 +0.06(+1.52%)
Aug 26, 2014 3.601 3.706 3.588 3.681 10,893,211 +0.11(+3.13%)
Aug 25, 2014 3.551 3.588 3.520 3.569 10,195,012 +0.05(+1.41%)
Aug 22, 2014 3.507 3.538 3.495 3.520 5,863,773 +0.01(+0.18%)
Aug 21, 2014 3.532 3.545 3.504 3.514 7,644,282 +0.00(+0.00%)
Aug 20, 2014 3.514 3.514 3.495 3.514 3,984,378 +0.01(+0.18%)
Aug 19, 2014 3.458 3.545 3.458 3.507 15,888,793 +0.05(+1.44%)
Aug 18, 2014 3.464 3.476 3.421 3.458 5,836,297 +0.01(+0.36%)
Aug 15, 2014 3.483 3.483 3.402 3.445 8,424,140 -0.01(-0.18%)
Aug 14, 2014 3.470 3.483 3.433 3.452 18,658,838 -0.02(-0.54%)
Aug 13, 2014 3.569 3.576 3.414 3.470 13,617,972 -0.09(-2.61%)
Aug 12, 2014 3.588 3.613 3.563 3.563 5,175,555 -0.04(-1.09%)
Aug 11, 2014 3.646 3.652 3.593 3.603 6,066,883 -0.02(-0.68%)
Aug 08, 2014 3.578 3.630 3.566 3.627 4,794,240 +0.04(+1.03%)
Aug 07, 2014 3.634 3.658 3.559 3.590 10,086,718 -0.03(-0.85%)
Aug 06, 2014 3.590 3.652 3.590 3.621 6,973,227 +0.04(+1.03%)
Aug 05, 2014 3.609 3.655 3.572 3.584 7,231,054 -0.06(-1.69%)
Aug 04, 2014 3.621 3.668 3.584 3.646 8,711,380 +0.04(+1.03%)
Aug 01, 2014 3.621 3.683 3.590 3.609 9,579,104 -0.02(-0.68%)
Jul 31, 2014 3.615 3.683 3.603 3.634 9,743,396 -0.07(-1.84%)
Jul 30, 2014 3.732 3.766 3.677 3.702 16,420,997 -0.12(-3.23%)
Jul 29, 2014 3.825 3.838 3.782 3.825 6,381,025 +0.01(+0.16%)
Jul 28, 2014 3.825 3.875 3.794 3.819 4,287,858 +0.02(+0.65%)
Jul 25, 2014 3.807 3.850 3.782 3.794 5,101,075 -0.01(-0.16%)
Jul 24, 2014 3.726 3.850 3.714 3.800 10,521,040 +0.12(+3.19%)
Jul 23, 2014 3.677 3.708 3.652 3.683 7,319,992 -0.01(-0.17%)
Jul 22, 2014 3.705 3.739 3.689 3.689 8,860,085 -0.02(-0.67%)
Jul 21, 2014 3.714 3.726 3.664 3.714 10,922,398 -0.02(-0.50%)
Jul 18, 2014 3.825 3.850 3.714 3.732 16,843,744 -0.03(-0.82%)
Jul 17, 2014 3.875 3.887 3.739 3.763 21,251,674 -0.17(-4.25%)
Jul 16, 2014 3.998 4.023 3.868 3.930 9,575,043 -0.01(-0.16%)
Jul 15, 2014 3.905 3.961 3.881 3.936 11,615,301 +0.05(+1.27%)
Jul 14, 2014 3.875 3.930 3.853 3.887 7,493,645 +0.03(+0.80%)
Jul 11, 2014 3.788 3.862 3.782 3.856 8,614,069 +0.01(+0.32%)
Jul 10, 2014 3.838 3.862 3.800 3.844 10,487,045 -0.04(-1.11%)
Jul 09, 2014 3.856 3.912 3.850 3.887 6,077,829 +0.04(+0.96%)
Jul 08, 2014 3.875 3.881 3.831 3.850 7,006,820 -0.02(-0.64%)
Jul 07, 2014 3.800 3.902 3.770 3.875 9,193,572 +0.11(+2.96%)
Jul 03, 2014 3.702 3.763 3.763 3.763 9,453,092 +0.06(+1.67%)
Jul 02, 2014 3.627 3.708 3.590 3.702 14,057,102 +0.06(+1.70%)
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.