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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 2.686 2.757 2.602 2.627 12,155,392 -0.10(-3.55%)
Feb 27, 2017 2.640 2.757 2.621 2.724 10,435,614 +0.08(+2.93%)
Feb 24, 2017 2.627 2.695 2.602 2.647 8,849,416 -0.03(-0.97%)
Feb 23, 2017 2.769 2.821 2.640 2.673 16,485,588 -0.05(-1.90%)
Feb 22, 2017 2.744 2.763 2.686 2.724 14,945,279 -0.09(-3.21%)
Feb 21, 2017 2.821 2.834 2.776 2.815 9,556,317 +0.06(+2.11%)
Feb 17, 2017 2.757 2.757 2.757 0 -0.04(-1.39%)
Feb 16, 2017 2.828 2.834 2.718 2.795 17,862,550 +0.03(+1.17%)
Feb 15, 2017 2.763 2.821 2.737 2.763 16,087,817 +0.03(+1.18%)
Feb 14, 2017 2.737 2.744 2.653 2.731 6,762,420 +0.01(+0.24%)
Feb 13, 2017 2.711 2.763 2.705 2.724 13,859,157 +0.06(+2.43%)
Feb 10, 2017 2.602 2.660 2.595 2.660 12,456,392 +0.09(+3.52%)
Feb 09, 2017 2.537 2.582 2.498 2.569 19,890,548 +0.03(+1.27%)
Feb 08, 2017 2.472 2.537 2.440 2.537 13,546,251 +0.03(+1.29%)
Feb 07, 2017 2.595 2.606 2.492 2.505 10,711,334 -0.05(-2.02%)
Feb 06, 2017 2.608 2.614 2.537 2.556 6,726,828 -0.05(-1.74%)
Feb 03, 2017 2.589 2.608 2.518 2.602 25,591,660 -0.01(-0.25%)
Feb 02, 2017 2.576 2.634 2.569 2.608 8,712,153 +0.05(+2.02%)
Feb 01, 2017 2.518 2.556 2.482 2.556 8,838,552 +0.08(+3.39%)
Jan 31, 2017 2.498 2.543 2.440 2.472 7,303,552 -0.01(-0.52%)
Jan 30, 2017 2.511 2.537 2.460 2.485 8,433,369 -0.06(-2.53%)
Jan 27, 2017 2.550 2.569 2.472 2.550 6,482,509 +0.02(+0.77%)
Jan 26, 2017 2.511 2.543 2.485 2.531 8,519,139 -0.02(-0.76%)
Jan 25, 2017 2.550 2.563 2.447 2.550 11,494,461 +0.01(+0.25%)
Jan 24, 2017 2.614 2.653 2.498 2.543 17,377,422 -0.05(-1.99%)
Jan 23, 2017 2.531 2.602 2.492 2.595 9,866,890 +0.12(+4.96%)
Jan 20, 2017 2.434 2.492 2.401 2.472 11,309,645 +0.03(+1.32%)
Jan 19, 2017 2.466 2.485 2.408 2.440 16,106,136 -0.05(-2.07%)
Jan 18, 2017 2.602 2.686 2.440 2.492 23,655,082 -0.11(-4.22%)
Jan 17, 2017 2.582 2.640 2.540 2.602 10,971,907 -0.01(-0.49%)
Jan 13, 2017 2.614 2.614 2.614 0 +0.03(+1.00%)
Jan 12, 2017 2.582 2.621 2.550 2.589 13,343,285 +0.03(+1.26%)
Jan 11, 2017 2.389 2.569 2.376 2.556 21,963,794 +0.15(+6.45%)
Jan 10, 2017 2.389 2.421 2.363 2.401 9,933,889 +0.08(+3.62%)
Jan 09, 2017 2.389 2.401 2.314 2.318 13,806,834 +0.02(+0.84%)
Jan 06, 2017 2.337 2.356 2.298 2.298 7,961,339 -0.06(-2.47%)
Jan 05, 2017 2.272 2.389 2.266 2.356 14,398,596 +0.15(+7.04%)
Jan 04, 2017 2.201 2.227 2.163 2.201 9,519,157 +0.03(+1.19%)
Jan 03, 2017 2.201 2.208 2.137 2.176 16,334,011 +0.15(+7.33%)
Dec 30, 2016 2.027 2.027 2.027 0 -0.05(-2.48%)
Dec 29, 2016 2.124 2.143 2.079 2.079 8,129,457 -0.01(-0.62%)
Dec 28, 2016 2.227 2.240 2.085 2.092 18,771,886 -0.06(-2.70%)
Dec 27, 2016 2.104 2.176 2.092 2.150 14,723,015 +0.10(+4.72%)
Dec 23, 2016 2.053 2.053 2.053 0 +0.03(+1.27%)
Dec 22, 2016 2.059 2.085 2.001 2.027 10,676,745 -0.03(-1.57%)
Dec 21, 2016 2.104 2.121 2.046 2.059 14,575,168 +0.01(+0.31%)
Dec 20, 2016 2.040 2.063 1.982 2.053 16,431,709 +0.05(+2.58%)
Dec 19, 2016 2.124 2.137 1.979 2.001 25,201,910 -0.08(-3.73%)
Dec 16, 2016 2.182 2.201 2.072 2.079 12,849,830 -0.12(-5.57%)
Dec 15, 2016 2.124 2.221 2.104 2.201 16,435,719 +0.12(+5.90%)
Dec 14, 2016 2.150 2.227 2.075 2.079 40,153,360 -0.19(-8.52%)
Dec 13, 2016 2.337 2.382 2.266 2.272 13,445,599 -0.10(-4.09%)
Dec 12, 2016 2.363 2.408 2.318 2.369 14,906,846 -0.09(-3.67%)
Dec 09, 2016 2.569 2.582 2.434 2.460 16,604,531 -0.15(-5.93%)
Dec 08, 2016 2.647 2.660 2.566 2.614 15,039,481 -0.03(-1.22%)
Dec 07, 2016 2.537 2.647 2.531 2.647 29,699,138 +0.14(+5.40%)
Dec 06, 2016 2.421 2.518 2.408 2.511 12,892,921 +0.02(+0.78%)
Dec 05, 2016 2.472 2.524 2.440 2.492 14,553,420 +0.08(+3.21%)
Dec 02, 2016 2.305 2.447 2.298 2.414 30,472,374 -0.03(-1.06%)
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.