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 (%)
Aug 31, 2017 2.445 2.458 2.393 2.399 12,481,052 +0.01(+0.27%)
Aug 30, 2017 2.302 2.406 2.289 2.393 14,569,496 +0.09(+3.93%)
Aug 29, 2017 2.277 2.322 2.277 2.302 6,027,351 -0.02(-0.84%)
Aug 28, 2017 2.315 2.341 2.299 2.322 3,844,176 +0.01(+0.28%)
Aug 25, 2017 2.354 2.367 2.296 2.315 6,671,964 -0.04(-1.65%)
Aug 24, 2017 2.367 2.393 2.338 2.354 12,503,241 -0.01(-0.27%)
Aug 23, 2017 2.283 2.393 2.277 2.361 13,083,037 +0.09(+3.99%)
Aug 22, 2017 2.264 2.289 2.257 2.270 8,460,031 +0.05(+2.22%)
Aug 21, 2017 2.272 2.318 2.221 2.221 6,654,449 -0.05(-2.27%)
Aug 18, 2017 2.298 2.305 2.263 2.272 6,788,577 +0.03(+1.15%)
Aug 17, 2017 2.266 2.330 2.247 2.247 14,084,542 -0.04(-1.70%)
Aug 16, 2017 2.240 2.292 2.234 2.285 9,688,497 +0.08(+3.51%)
Aug 15, 2017 2.221 2.237 2.195 2.208 4,783,846 -0.02(-0.87%)
Aug 14, 2017 2.253 2.285 2.221 2.227 8,082,011 -0.03(-1.43%)
Aug 11, 2017 2.272 2.292 2.243 2.259 10,151,651 -0.05(-1.96%)
Aug 10, 2017 2.292 2.318 2.247 2.305 17,028,050 +0.01(+0.56%)
Aug 09, 2017 2.318 2.337 2.266 2.292 27,228,342 -0.05(-2.20%)
Aug 08, 2017 2.343 2.389 2.311 2.343 9,206,480 -0.03(-1.36%)
Aug 07, 2017 2.311 2.395 2.311 2.376 12,819,557 +0.10(+4.55%)
Aug 04, 2017 2.227 2.288 2.214 2.272 14,664,041 +0.05(+2.03%)
Aug 03, 2017 2.221 2.240 2.188 2.227 7,426,428 +0.01(+0.58%)
Aug 02, 2017 2.137 2.227 2.130 2.214 8,385,066 +0.08(+3.63%)
Aug 01, 2017 2.163 2.182 2.137 2.137 5,174,285 -0.04(-1.78%)
Jul 31, 2017 2.188 2.201 2.156 2.176 9,525,544 +0.03(+1.51%)
Jul 28, 2017 2.117 2.163 2.101 2.143 7,576,800 +0.01(+0.61%)
Jul 27, 2017 2.156 2.156 2.111 2.130 7,567,468 -0.01(-0.60%)
Jul 26, 2017 2.182 2.195 2.124 2.143 14,711,278 -0.09(-4.05%)
Jul 25, 2017 2.247 2.279 2.208 2.234 4,812,757 +0.02(+0.87%)
Jul 24, 2017 2.176 2.221 2.156 2.214 5,153,952 +0.05(+2.39%)
Jul 21, 2017 2.214 2.227 2.143 2.163 7,645,812 -0.05(-2.05%)
Jul 20, 2017 2.240 2.240 2.169 2.208 7,786,766 -0.04(-1.72%)
Jul 19, 2017 2.201 2.247 2.198 2.247 7,605,795 +0.06(+2.65%)
Jul 18, 2017 2.201 2.208 2.163 2.188 3,969,349 -0.02(-0.88%)
Jul 17, 2017 2.201 2.227 2.179 2.208 5,818,865 +0.03(+1.48%)
Jul 14, 2017 2.188 2.211 2.170 2.176 6,330,021 +0.00(+0.00%)
Jul 13, 2017 2.188 2.188 2.124 2.176 18,871,716 -0.01(-0.59%)
Jul 12, 2017 2.188 2.205 2.124 2.188 9,563,107 +0.05(+2.11%)
Jul 11, 2017 2.143 2.176 2.130 2.143 6,193,454 -0.01(-0.30%)
Jul 10, 2017 2.092 2.163 2.085 2.150 9,098,269 +0.08(+3.74%)
Jul 07, 2017 2.085 2.092 2.017 2.072 14,578,494 +0.02(+0.94%)
Jul 06, 2017 2.014 2.092 2.001 2.053 8,321,079 +0.01(+0.63%)
Jul 05, 2017 1.995 2.040 1.962 2.040 10,516,252 +0.05(+2.27%)
Jul 03, 2017 2.027 1.982 1.995 4,397,479 +0.03(+1.31%)
Jun 30, 2017 1.956 1.995 1.946 1.969 11,033,995 +0.02(+0.99%)
Jun 29, 2017 1.995 2.014 1.921 1.950 12,252,244 -0.04(-1.95%)
Jun 28, 2017 1.937 2.001 1.937 1.988 12,714,376 +0.09(+4.76%)
Jun 27, 2017 1.924 1.959 1.898 1.898 7,483,906 -0.03(-1.34%)
Jun 26, 2017 1.885 1.937 1.859 1.924 11,836,586 +0.07(+3.83%)
Jun 23, 2017 1.795 1.879 1.772 1.853 15,977,405 +0.06(+3.24%)
Jun 22, 2017 1.743 1.795 1.739 1.795 7,035,558 +0.06(+3.35%)
Jun 21, 2017 1.724 1.756 1.704 1.737 9,055,129 +0.03(+1.51%)
Jun 20, 2017 1.743 1.753 1.691 1.711 14,056,537 -0.05(-2.93%)
Jun 19, 2017 1.743 1.795 1.743 1.762 6,182,972 +0.02(+1.11%)
Jun 16, 2017 1.730 1.762 1.717 1.743 9,837,831 +0.01(+0.75%)
Jun 15, 2017 1.775 1.782 1.678 1.730 12,116,255 -0.06(-3.25%)
Jun 14, 2017 1.840 1.853 1.769 1.788 11,487,995 -0.03(-1.77%)
Jun 13, 2017 1.820 1.853 1.801 1.820 16,368,076 +0.00(+0.00%)
Jun 12, 2017 1.859 1.895 1.808 1.820 14,081,940 -0.05(-2.42%)
Jun 09, 2017 1.879 1.924 1.859 1.866 12,393,443 -0.01(-0.34%)
Jun 08, 2017 1.775 1.885 1.762 1.872 15,437,854 +0.06(+3.57%)
Jun 07, 2017 1.846 1.866 1.782 1.808 18,610,412 -0.01(-0.71%)
Jun 06, 2017 1.833 1.872 1.788 1.820 14,199,891 +0.00(+0.00%)
Jun 05, 2017 1.846 1.872 1.808 1.820 5,993,834 -0.04(-2.08%)
Jun 02, 2017 1.904 1.911 1.859 1.859 8,426,967 +0.00(+0.00%)
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.