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

Gerdau S.A. ADR (NY: GGB )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2014 3.946 3.952 3.916 3.940 8,505,880 +0.01(+0.16%)
Mar 28, 2014 3.952 4.008 3.909 3.934 8,921,672 -0.01(-0.16%)
Mar 27, 2014 3.848 3.971 3.848 3.940 15,678,700 +0.17(+4.40%)
Mar 26, 2014 3.866 3.909 3.768 3.774 6,870,726 -0.09(-2.23%)
Mar 25, 2014 3.866 3.909 3.836 3.860 6,325,195 +0.03(+0.80%)
Mar 24, 2014 3.873 3.904 3.774 3.830 9,504,126 -0.01(-0.32%)
Mar 21, 2014 3.743 3.903 3.737 3.842 10,440,892 +0.09(+2.46%)
Mar 20, 2014 3.737 3.799 3.657 3.750 10,191,063 +0.01(+0.16%)
Mar 19, 2014 3.731 3.823 3.694 3.743 9,663,612 +0.00(+0.00%)
Mar 18, 2014 3.645 3.762 3.627 3.743 8,232,704 +0.06(+1.50%)
Mar 17, 2014 3.737 3.805 3.657 3.688 5,288,396 -0.02(-0.50%)
Mar 14, 2014 3.651 3.811 3.645 3.707 10,005,497 +0.07(+2.03%)
Mar 13, 2014 3.719 3.719 3.602 3.633 11,608,374 -0.01(-0.17%)
Mar 12, 2014 3.584 3.673 3.571 3.639 5,995,944 +0.06(+1.72%)
Mar 11, 2014 3.651 3.657 3.547 3.578 7,612,179 -0.01(-0.17%)
Mar 10, 2014 3.645 3.645 3.498 3.584 11,641,434 -0.12(-3.16%)
Mar 07, 2014 3.756 3.774 3.664 3.700 16,742,532 -0.15(-3.83%)
Mar 06, 2014 3.799 3.940 3.799 3.848 12,686,021 +0.02(+0.64%)
Mar 05, 2014 3.811 3.897 3.781 3.824 8,297,679 +0.01(+0.32%)
Mar 04, 2014 3.762 3.830 3.677 3.811 6,383,874 +0.09(+2.30%)
Mar 03, 2014 3.732 3.799 3.701 3.726 7,070,918 -0.10(-2.56%)
Feb 28, 2014 3.879 3.912 3.768 3.824 9,257,591 -0.10(-2.50%)
Feb 27, 2014 3.891 3.949 3.839 3.921 9,306,567 +0.03(+0.79%)
Feb 26, 2014 3.921 3.934 3.827 3.891 6,456,576 -0.04(-0.93%)
Feb 25, 2014 3.977 4.013 3.915 3.928 9,298,639 -0.04(-1.08%)
Feb 24, 2014 3.860 4.074 3.860 3.970 13,956,390 +0.05(+1.25%)
Feb 21, 2014 3.940 3.989 3.860 3.921 8,608,800 -0.04(-0.93%)
Feb 20, 2014 3.958 4.117 3.903 3.958 16,381,965 +0.09(+2.21%)
Feb 19, 2014 3.830 3.964 3.811 3.873 16,264,418 +0.01(+0.32%)
Feb 18, 2014 4.062 4.074 3.787 3.860 16,492,332 -0.36(-8.55%)
Feb 14, 2014 4.172 4.221 4.221 4.221 6,017,470 +0.00(+0.00%)
Feb 13, 2014 4.050 4.227 4.044 4.221 8,674,261 +0.14(+3.45%)
Feb 12, 2014 4.184 4.214 4.050 4.080 14,496,004 -0.11(-2.63%)
Feb 11, 2014 4.123 4.264 4.123 4.191 9,968,145 +0.04(+0.88%)
Feb 10, 2014 4.356 4.356 4.148 4.154 7,969,640 -0.21(-4.77%)
Feb 07, 2014 4.356 4.386 4.270 4.362 7,175,809 +0.09(+2.00%)
Feb 06, 2014 4.172 4.295 4.166 4.276 7,116,486 +0.13(+3.25%)
Feb 05, 2014 4.166 4.184 4.080 4.142 6,032,141 -0.02(-0.59%)
Feb 04, 2014 4.160 4.191 4.117 4.166 5,608,903 +0.04(+1.04%)
Feb 03, 2014 4.301 4.319 4.123 4.123 11,126,029 -0.19(-4.40%)
Jan 31, 2014 4.191 4.380 4.184 4.313 8,853,262 +0.02(+0.43%)
Jan 30, 2014 4.386 4.386 4.276 4.295 5,484,385 +0.07(+1.59%)
Jan 29, 2014 4.184 4.331 4.166 4.227 7,809,355 +0.00(+0.00%)
Jan 28, 2014 4.221 4.246 4.191 4.227 5,549,854 +0.00(+0.00%)
Jan 27, 2014 4.270 4.313 4.221 4.227 6,539,331 -0.04(-0.86%)
Jan 24, 2014 4.350 4.359 4.252 4.264 7,081,678 -0.07(-1.69%)
Jan 23, 2014 4.454 4.454 4.307 4.337 7,584,723 -0.07(-1.53%)
Jan 22, 2014 4.423 4.448 4.368 4.405 5,557,184 +0.06(+1.41%)
Jan 21, 2014 4.405 4.490 4.301 4.344 8,162,629 -0.18(-3.92%)
Jan 17, 2014 4.515 4.521 4.521 4.521 3,092,835 +0.01(+0.27%)
Jan 16, 2014 4.582 4.601 4.490 4.509 4,597,126 -0.02(-0.41%)
Jan 15, 2014 4.509 4.613 4.515 4.527 5,444,466 +0.02(+0.41%)
Jan 14, 2014 4.478 4.521 4.460 4.509 5,666,213 -0.05(-1.07%)
Jan 13, 2014 4.637 4.668 4.533 4.558 5,341,319 -0.13(-2.74%)
Jan 10, 2014 4.668 4.760 4.649 4.686 9,898,570 +0.10(+2.27%)
Jan 09, 2014 4.564 4.594 4.472 4.582 7,954,879 -0.01(-0.27%)
Jan 08, 2014 4.711 4.729 4.576 4.594 3,959,475 -0.02(-0.53%)
Jan 07, 2014 4.705 4.705 4.607 4.619 4,874,944 +0.01(+0.27%)
Jan 06, 2014 4.625 4.640 4.588 4.607 3,650,939 -0.05(-1.05%)
Jan 03, 2014 4.668 4.698 4.564 4.656 6,227,187 +0.02(+0.40%)
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.