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 (%)
May 30, 2014 3.732 3.750 3.661 3.671 12,588,927 -0.14(-3.57%)
May 29, 2014 3.837 3.850 3.769 3.806 6,921,318 -0.02(-0.65%)
May 28, 2014 3.806 3.837 3.769 3.831 8,345,419 +0.02(+0.65%)
May 27, 2014 3.776 3.865 3.757 3.806 10,271,299 +0.04(+1.15%)
May 23, 2014 3.825 3.763 3.763 3.763 9,505,437 -0.03(-0.81%)
May 22, 2014 3.825 3.825 3.745 3.794 4,954,165 -0.01(-0.14%)
May 21, 2014 3.793 3.812 3.750 3.800 6,961,946 -0.01(-0.32%)
May 20, 2014 3.898 3.910 3.766 3.812 9,306,870 -0.09(-2.21%)
May 19, 2014 3.929 3.929 3.861 3.898 5,617,946 -0.07(-1.71%)
May 16, 2014 4.015 4.015 3.941 3.966 5,977,134 -0.01(-0.31%)
May 15, 2014 3.941 3.990 3.904 3.978 6,641,221 +0.01(+0.15%)
May 14, 2014 4.015 4.021 3.953 3.972 7,322,337 -0.04(-1.07%)
May 13, 2014 4.039 4.058 4.012 4.015 5,133,500 -0.04(-0.91%)
May 12, 2014 4.045 4.089 4.033 4.052 8,812,944 +0.06(+1.38%)
May 09, 2014 3.972 4.070 3.916 3.996 13,545,213 +0.01(+0.31%)
May 08, 2014 4.009 4.027 3.941 3.984 7,050,805 +0.00(+0.00%)
May 07, 2014 3.923 4.027 3.892 3.984 11,277,616 +0.12(+3.02%)
May 06, 2014 3.824 3.935 3.824 3.867 6,257,146 +0.04(+1.13%)
May 05, 2014 3.873 3.892 3.806 3.824 9,872,433 -0.06(-1.43%)
May 02, 2014 3.726 3.886 3.726 3.879 9,773,953 +0.18(+4.82%)
May 01, 2014 3.689 3.729 3.646 3.701 4,296,878 +0.01(+0.17%)
Apr 30, 2014 3.670 3.720 3.652 3.695 4,995,566 -0.01(-0.33%)
Apr 29, 2014 3.784 3.824 3.683 3.707 9,117,519 -0.02(-0.66%)
Apr 28, 2014 3.683 3.732 3.646 3.732 5,898,403 +0.01(+0.33%)
Apr 25, 2014 3.732 3.738 3.677 3.720 5,177,814 -0.02(-0.66%)
Apr 24, 2014 3.775 3.786 3.680 3.744 5,899,686 +0.02(+0.66%)
Apr 23, 2014 3.726 3.744 3.658 3.720 5,595,704 +0.00(+0.00%)
Apr 22, 2014 3.763 3.787 3.695 3.720 6,454,316 -0.06(-1.63%)
Apr 21, 2014 3.800 3.806 3.689 3.781 6,546,862 +0.01(+0.16%)
Apr 17, 2014 3.640 3.775 3.775 3.775 12,971,373 +0.14(+3.89%)
Apr 16, 2014 3.689 3.701 3.591 3.634 14,243,456 -0.01(-0.17%)
Apr 15, 2014 3.720 3.720 3.554 3.640 15,272,929 -0.09(-2.47%)
Apr 14, 2014 3.775 3.803 3.701 3.732 13,348,719 +0.01(+0.33%)
Apr 11, 2014 3.769 3.781 3.701 3.720 15,487,725 -0.07(-1.79%)
Apr 10, 2014 3.815 3.830 3.750 3.787 9,297,025 -0.01(-0.16%)
Apr 09, 2014 3.873 3.879 3.775 3.793 9,233,214 -0.10(-2.53%)
Apr 08, 2014 3.916 3.966 3.849 3.892 14,698,989 +0.06(+1.61%)
Apr 07, 2014 3.843 3.895 3.800 3.830 11,386,595 -0.01(-0.16%)
Apr 04, 2014 3.959 3.966 3.824 3.836 13,161,965 -0.02(-0.64%)
Apr 03, 2014 3.923 3.923 3.830 3.861 6,230,330 -0.05(-1.26%)
Apr 02, 2014 3.818 3.929 3.775 3.910 10,518,232 +0.08(+2.09%)
Apr 01, 2014 3.972 4.009 3.812 3.830 11,988,058 -0.11(-2.81%)
Mar 31, 2014 3.947 3.953 3.916 3.941 8,504,175 +0.01(+0.16%)
Mar 28, 2014 3.953 4.009 3.910 3.935 8,919,884 -0.01(-0.16%)
Mar 27, 2014 3.849 3.972 3.849 3.941 15,675,559 +0.17(+4.40%)
Mar 26, 2014 3.867 3.910 3.769 3.775 6,869,349 -0.09(-2.23%)
Mar 25, 2014 3.867 3.910 3.836 3.861 6,323,927 +0.03(+0.80%)
Mar 24, 2014 3.873 3.905 3.775 3.830 9,502,221 -0.01(-0.32%)
Mar 21, 2014 3.744 3.904 3.738 3.843 10,438,800 +0.09(+2.46%)
Mar 20, 2014 3.738 3.800 3.658 3.750 10,189,021 +0.01(+0.16%)
Mar 19, 2014 3.732 3.824 3.695 3.744 9,661,675 +0.00(+0.00%)
Mar 18, 2014 3.646 3.763 3.627 3.744 8,231,054 +0.06(+1.50%)
Mar 17, 2014 3.738 3.806 3.658 3.689 5,287,336 -0.02(-0.50%)
Mar 14, 2014 3.652 3.812 3.646 3.707 10,003,492 +0.07(+2.03%)
Mar 13, 2014 3.720 3.720 3.603 3.634 11,606,048 -0.01(-0.17%)
Mar 12, 2014 3.584 3.674 3.572 3.640 5,994,742 +0.06(+1.72%)
Mar 11, 2014 3.652 3.658 3.547 3.578 7,610,653 -0.01(-0.17%)
Mar 10, 2014 3.646 3.646 3.498 3.584 11,639,101 -0.12(-3.16%)
Mar 07, 2014 3.757 3.775 3.664 3.701 16,739,177 -0.15(-3.83%)
Mar 06, 2014 3.800 3.941 3.800 3.849 12,683,478 +0.02(+0.64%)
Mar 05, 2014 3.812 3.898 3.781 3.824 8,296,015 +0.01(+0.32%)
Mar 04, 2014 3.763 3.830 3.677 3.812 6,382,594 +0.09(+2.30%)
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.