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 31, 2017 1.931 1.947 1.866 1.872 16,511,915 -0.07(-3.65%)
May 30, 2017 1.905 1.944 1.885 1.944 17,409,828 +0.08(+4.15%)
May 26, 2017 1.879 1.898 1.847 1.866 14,585,729 +0.01(+0.35%)
May 25, 2017 1.866 1.924 1.821 1.860 13,700,753 -0.01(-0.69%)
May 24, 2017 1.918 1.937 1.872 1.872 17,292,136 -0.05(-2.36%)
May 23, 2017 1.821 1.924 1.814 1.918 17,225,502 +0.10(+5.32%)
May 22, 2017 1.808 1.840 1.750 1.821 17,107,950 -0.04(-2.08%)
May 19, 2017 1.814 1.905 1.783 1.860 13,557,550 +0.15(+8.68%)
May 18, 2017 1.782 1.866 1.679 1.711 33,996,524 -0.35(-16.93%)
May 17, 2017 2.105 2.140 2.047 2.060 12,741,607 -0.07(-3.33%)
May 16, 2017 2.092 2.137 2.042 2.131 13,715,307 +0.09(+4.43%)
May 15, 2017 1.989 2.069 1.989 2.040 21,661,492 +0.08(+4.29%)
May 12, 2017 2.034 2.053 1.950 1.956 9,550,528 -0.06(-3.19%)
May 11, 2017 1.950 2.034 1.924 2.021 12,663,532 +0.06(+3.30%)
May 10, 2017 1.969 1.995 1.950 1.956 14,853,569 +0.05(+2.71%)
May 09, 2017 1.853 1.924 1.847 1.905 10,910,363 +0.07(+3.87%)
May 08, 2017 1.847 1.879 1.808 1.834 7,595,388 -0.03(-1.73%)
May 05, 2017 1.879 1.918 1.860 1.866 11,945,149 +0.00(+0.00%)
May 04, 2017 1.885 1.892 1.821 1.866 22,340,026 -0.06(-3.02%)
May 03, 2017 2.027 2.027 1.911 1.924 18,239,290 -0.11(-5.40%)
May 02, 2017 1.995 2.047 1.985 2.034 7,414,875 +0.05(+2.27%)
May 01, 2017 1.969 2.008 1.956 1.989 3,841,437 +0.02(+0.98%)
Apr 28, 2017 1.944 2.002 1.937 1.969 6,855,830 +0.04(+2.01%)
Apr 27, 2017 1.982 1.995 1.911 1.931 8,687,561 -0.05(-2.61%)
Apr 26, 2017 1.976 2.005 1.950 1.982 7,377,896 -0.02(-0.97%)
Apr 25, 2017 1.963 2.015 1.944 2.002 7,927,417 +0.01(+0.65%)
Apr 24, 2017 1.982 2.018 1.963 1.989 10,429,659 +0.04(+1.99%)
Apr 21, 2017 1.931 1.950 1.905 1.950 4,953,509 +0.02(+1.00%)
Apr 20, 2017 1.924 1.950 1.898 1.931 16,456,484 +0.05(+2.40%)
Apr 19, 2017 1.937 1.950 1.872 1.885 10,534,023 -0.03(-1.35%)
Apr 18, 2017 1.918 1.963 1.898 1.911 11,843,829 -0.06(-2.95%)
Apr 17, 2017 1.937 1.995 1.931 1.969 11,307,464 +0.06(+3.04%)
Apr 13, 2017 1.989 2.015 1.911 1.911 16,413,543 -0.04(-1.99%)
Apr 12, 2017 2.008 2.034 1.944 1.950 15,163,612 -0.10(-5.03%)
Apr 11, 2017 2.105 2.111 2.015 2.053 21,089,804 -0.04(-1.85%)
Apr 10, 2017 2.144 2.163 2.079 2.092 8,886,500 -0.05(-2.41%)
Apr 07, 2017 2.105 2.215 2.105 2.144 15,003,607 +0.03(+1.22%)
Apr 06, 2017 2.169 2.202 2.111 2.118 12,510,435 -0.06(-2.67%)
Apr 05, 2017 2.299 2.341 2.169 2.176 12,538,236 -0.08(-3.71%)
Apr 04, 2017 2.195 2.260 2.195 2.260 6,962,527 +0.05(+2.04%)
Apr 03, 2017 2.260 2.260 2.176 2.215 5,800,112 -0.01(-0.58%)
Mar 31, 2017 2.163 2.264 2.137 2.228 10,533,696 +0.05(+2.37%)
Mar 30, 2017 2.253 2.286 2.163 2.176 16,893,932 -0.10(-4.53%)
Mar 29, 2017 2.260 2.299 2.241 2.279 9,666,782 +0.03(+1.15%)
Mar 28, 2017 2.247 2.273 2.195 2.253 17,900,290 +0.01(+0.29%)
Mar 27, 2017 2.228 2.257 2.182 2.247 18,753,970 -0.05(-1.97%)
Mar 24, 2017 2.344 2.376 2.260 2.292 11,985,740 -0.03(-1.39%)
Mar 23, 2017 2.408 2.447 2.318 2.324 18,192,506 -0.10(-4.00%)
Mar 22, 2017 2.337 2.479 2.299 2.421 24,664,696 +0.00(+0.00%)
Mar 21, 2017 2.583 2.609 2.402 2.421 20,974,374 -0.20(-7.64%)
Mar 20, 2017 2.492 2.634 2.479 2.621 14,091,585 +0.08(+3.31%)
Mar 17, 2017 2.641 2.663 2.538 2.538 13,511,305 -0.08(-3.20%)
Mar 16, 2017 2.699 2.705 2.609 2.621 16,543,376 -0.03(-1.22%)
Mar 15, 2017 2.525 2.673 2.486 2.654 22,841,572 +0.16(+6.48%)
Mar 14, 2017 2.460 2.512 2.441 2.492 8,589,352 -0.01(-0.26%)
Mar 13, 2017 2.421 2.505 2.421 2.499 11,807,825 +0.08(+3.20%)
Mar 10, 2017 2.447 2.463 2.350 2.421 25,008,550 +0.02(+0.81%)
Mar 09, 2017 2.479 2.512 2.337 2.402 21,039,120 -0.04(-1.59%)
Mar 08, 2017 2.518 2.531 2.441 2.441 32,232,632 -0.23(-8.47%)
Mar 07, 2017 2.757 2.757 2.660 2.667 17,992,162 +0.01(+0.24%)
Mar 06, 2017 2.731 2.764 2.657 2.660 13,839,859 -0.08(-2.83%)
Mar 03, 2017 2.667 2.747 2.647 2.738 10,945,786 +0.08(+3.16%)
Mar 02, 2017 2.725 2.744 2.634 2.654 13,187,524 -0.08(-3.07%)
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.