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 (%)
Nov 30, 2017 2.161 2.186 2.122 2.148 16,570,487 -0.03(-1.19%)
Nov 29, 2017 2.180 2.203 2.154 2.174 10,046,808 +0.00(+0.00%)
Nov 28, 2017 2.193 2.225 2.167 2.174 17,017,272 +0.02(+0.90%)
Nov 27, 2017 2.167 2.199 2.148 2.154 7,797,414 +0.03(+1.52%)
Nov 24, 2017 2.135 2.167 2.096 2.122 15,012,039 +0.02(+0.92%)
Nov 22, 2017 2.102 2.128 2.093 2.102 10,466,783 +0.05(+2.20%)
Nov 21, 2017 2.089 2.112 2.057 2.057 6,490,204 -0.01(-0.63%)
Nov 20, 2017 2.076 2.076 2.038 2.070 2,753,922 -0.01(-0.31%)
Nov 17, 2017 1.992 2.076 1.979 2.076 9,889,094 +0.08(+4.22%)
Nov 16, 2017 1.992 2.012 1.973 1.992 10,321,917 +0.03(+1.65%)
Nov 15, 2017 1.882 1.967 1.869 1.960 12,600,520 +0.02(+1.00%)
Nov 14, 2017 2.012 2.018 1.918 1.941 22,047,030 -0.06(-2.91%)
Nov 13, 2017 1.973 2.031 1.973 1.999 8,974,453 -0.01(-0.32%)
Nov 10, 2017 2.038 2.044 1.979 2.005 12,985,766 -0.06(-2.82%)
Nov 09, 2017 2.044 2.076 2.005 2.064 11,505,609 -0.04(-1.85%)
Nov 08, 2017 2.115 2.141 2.070 2.102 7,257,076 +0.03(+1.25%)
Nov 07, 2017 2.096 2.131 2.044 2.076 19,655,854 -0.08(-3.89%)
Nov 06, 2017 2.109 2.174 2.089 2.161 12,931,677 +0.09(+4.37%)
Nov 03, 2017 2.076 2.086 1.960 2.070 27,419,716 -0.03(-1.23%)
Nov 02, 2017 2.076 2.135 2.051 2.096 21,464,498 +0.01(+0.62%)
Nov 01, 2017 2.141 2.170 2.076 2.083 25,325,922 -0.06(-2.72%)
Oct 31, 2017 2.141 2.167 2.109 2.141 11,884,339 -0.04(-1.78%)
Oct 30, 2017 2.251 2.283 2.174 2.180 13,047,207 -0.11(-4.80%)
Oct 27, 2017 2.277 2.322 2.245 2.290 11,880,948 +0.03(+1.14%)
Oct 26, 2017 2.361 2.381 2.258 2.264 15,215,935 -0.12(-5.15%)
Oct 25, 2017 2.374 2.393 2.322 2.387 6,186,349 +0.03(+1.10%)
Oct 24, 2017 2.316 2.371 2.296 2.361 8,878,407 +0.06(+2.82%)
Oct 23, 2017 2.335 2.374 2.290 2.296 6,526,135 -0.05(-2.20%)
Oct 20, 2017 2.381 2.387 2.342 2.348 7,249,762 -0.01(-0.55%)
Oct 19, 2017 2.309 2.380 2.296 2.361 7,806,603 +0.02(+0.83%)
Oct 18, 2017 2.329 2.361 2.277 2.342 8,360,339 +0.06(+2.55%)
Oct 17, 2017 2.303 2.329 2.277 2.283 7,435,058 -0.03(-1.12%)
Oct 16, 2017 2.348 2.381 2.296 2.309 10,385,796 -0.01(-0.28%)
Oct 13, 2017 2.283 2.335 2.277 2.316 10,812,812 +0.09(+4.07%)
Oct 12, 2017 2.199 2.251 2.193 2.225 5,865,888 +0.02(+0.88%)
Oct 11, 2017 2.245 2.275 2.186 2.206 11,807,412 -0.04(-1.73%)
Oct 10, 2017 2.180 2.264 2.161 2.245 22,745,988 +0.10(+4.83%)
Oct 09, 2017 2.167 2.177 2.089 2.141 37,735,352 -0.03(-1.49%)
Oct 06, 2017 2.219 2.235 2.161 2.174 18,139,128 -0.08(-3.72%)
Oct 05, 2017 2.381 2.406 2.251 2.258 14,238,043 -0.06(-2.79%)
Oct 04, 2017 2.316 2.335 2.287 2.322 12,395,188 +0.01(+0.28%)
Oct 03, 2017 2.264 2.348 2.254 2.316 12,938,576 +0.08(+3.47%)
Oct 02, 2017 2.225 2.264 2.209 2.238 13,139,113 +0.02(+0.87%)
Sep 29, 2017 2.232 2.251 2.203 2.219 6,279,068 +0.03(+1.48%)
Sep 28, 2017 2.193 2.222 2.161 2.186 15,190,029 -0.05(-2.31%)
Sep 27, 2017 2.245 2.258 2.128 2.238 16,299,046 +0.01(+0.29%)
Sep 26, 2017 2.258 2.300 2.232 2.232 8,876,158 +0.01(+0.29%)
Sep 25, 2017 2.316 2.316 2.206 2.225 8,962,921 -0.08(-3.37%)
Sep 22, 2017 2.361 2.361 2.290 2.303 6,724,137 -0.05(-1.93%)
Sep 21, 2017 2.381 2.413 2.348 2.348 7,498,666 -0.08(-3.46%)
Sep 20, 2017 2.452 2.471 2.342 2.432 21,737,224 +0.01(+0.27%)
Sep 19, 2017 2.484 2.497 2.406 2.426 10,016,408 -0.08(-3.10%)
Sep 18, 2017 2.536 2.562 2.484 2.503 14,666,516 +0.00(+0.00%)
Sep 15, 2017 2.465 2.510 2.458 2.503 10,795,881 +0.06(+2.38%)
Sep 14, 2017 2.413 2.452 2.393 2.445 6,439,878 -0.01(-0.26%)
Sep 13, 2017 2.478 2.484 2.426 2.452 10,614,398 -0.05(-2.07%)
Sep 12, 2017 2.536 2.568 2.478 2.503 15,085,898 -0.03(-1.28%)
Sep 11, 2017 2.568 2.604 2.529 2.536 8,071,837 +0.01(+0.51%)
Sep 08, 2017 2.639 2.646 2.510 2.523 13,220,817 -0.09(-3.47%)
Sep 07, 2017 2.620 2.639 2.581 2.613 10,268,221 -0.03(-0.98%)
Sep 06, 2017 2.620 2.672 2.588 2.639 13,042,120 +0.06(+2.51%)
Sep 05, 2017 2.691 2.749 2.571 2.575 29,173,698 +0.03(+1.27%)
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.