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

Gerdau S.A. ADR (NY: GGB )

3.550 -0.080 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2016 1.818 1.837 1.734 1.779 18,936,728 -0.02(-1.08%)
Aug 30, 2016 1.831 1.876 1.779 1.799 8,503,142 -0.03(-1.76%)
Aug 29, 2016 1.786 1.850 1.773 1.831 6,761,915 +0.05(+2.53%)
Aug 26, 2016 1.831 1.889 1.766 1.786 10,041,905 -0.01(-0.72%)
Aug 25, 2016 1.831 1.857 1.786 1.799 8,995,742 +0.01(+0.36%)
Aug 24, 2016 1.869 1.882 1.789 1.792 19,374,912 -0.12(-6.08%)
Aug 23, 2016 1.966 1.998 1.902 1.908 26,268,414 +0.01(+0.31%)
Aug 22, 2016 2.005 2.021 1.902 1.902 19,611,196 -0.12(-5.73%)
Aug 19, 2016 2.024 2.037 1.954 2.018 22,917,860 -0.01(-0.32%)
Aug 18, 2016 2.018 2.050 2.005 2.024 31,125,356 +0.07(+3.62%)
Aug 17, 2016 1.844 1.973 1.825 1.954 25,324,140 +0.05(+2.70%)
Aug 16, 2016 1.934 1.986 1.886 1.902 21,213,496 -0.03(-1.33%)
Aug 15, 2016 1.825 1.934 1.819 1.928 19,898,310 +0.13(+7.53%)
Aug 12, 2016 1.799 1.864 1.793 1.793 14,591,296 -0.03(-1.76%)
Aug 11, 2016 1.761 1.825 1.709 1.825 22,200,748 +0.09(+5.18%)
Aug 10, 2016 1.761 1.787 1.684 1.735 27,415,846 +0.08(+4.65%)
Aug 09, 2016 1.671 1.722 1.652 1.658 34,940,316 +0.03(+1.58%)
Aug 08, 2016 1.709 1.729 1.600 1.632 28,829,334 -0.08(-4.87%)
Aug 05, 2016 1.664 1.716 1.645 1.716 26,518,144 +0.09(+5.53%)
Aug 04, 2016 1.581 1.645 1.562 1.626 30,284,120 +0.10(+6.30%)
Aug 03, 2016 1.439 1.529 1.407 1.529 11,049,879 +0.08(+5.78%)
Aug 02, 2016 1.529 1.549 1.446 1.446 9,416,873 -0.07(-4.66%)
Aug 01, 2016 1.536 1.552 1.510 1.517 20,351,798 +0.00(+0.00%)
Jul 29, 2016 1.497 1.517 1.465 1.517 10,432,234 +0.03(+2.16%)
Jul 28, 2016 1.497 1.510 1.448 1.484 12,852,963 -0.03(-1.70%)
Jul 27, 2016 1.491 1.533 1.491 1.510 20,836,214 +0.04(+2.62%)
Jul 26, 2016 1.401 1.472 1.395 1.472 19,513,244 +0.08(+6.02%)
Jul 25, 2016 1.420 1.427 1.369 1.388 12,022,325 -0.01(-0.92%)
Jul 22, 2016 1.343 1.407 1.324 1.401 13,150,137 +0.08(+5.83%)
Jul 21, 2016 1.337 1.362 1.311 1.324 15,932,710 +0.01(+0.98%)
Jul 20, 2016 1.337 1.356 1.311 1.311 11,708,080 -0.03(-2.39%)
Jul 19, 2016 1.362 1.382 1.324 1.343 12,390,052 -0.03(-2.34%)
Jul 18, 2016 1.330 1.388 1.317 1.375 15,829,258 +0.04(+3.38%)
Jul 15, 2016 1.311 1.343 1.298 1.330 10,332,943 +0.02(+1.47%)
Jul 14, 2016 1.382 1.391 1.305 1.311 12,538,143 -0.03(-1.92%)
Jul 13, 2016 1.285 1.350 1.202 1.337 27,398,776 +0.04(+3.48%)
Jul 12, 2016 1.247 1.308 1.247 1.292 34,453,856 +0.08(+6.91%)
Jul 11, 2016 1.202 1.221 1.182 1.208 10,837,325 +0.03(+2.17%)
Jul 08, 2016 1.176 1.195 1.173 1.182 5,178,400 +0.05(+4.55%)
Jul 07, 2016 1.176 1.195 1.125 1.131 4,400,993 -0.03(-2.22%)
Jul 06, 2016 1.150 1.170 1.105 1.157 5,981,621 +0.01(+0.56%)
Jul 05, 2016 1.202 1.221 1.147 1.150 5,858,294 -0.07(-5.79%)
Jul 01, 2016 1.170 1.221 1.221 1.221 15,701,156 +0.05(+4.40%)
Jun 30, 2016 1.125 1.170 1.112 1.170 18,180,362 +0.04(+4.00%)
Jun 29, 2016 1.131 1.160 1.115 1.125 13,795,111 +0.03(+2.34%)
Jun 28, 2016 1.112 1.125 1.073 1.099 12,763,832 +0.03(+3.01%)
Jun 27, 2016 1.118 1.118 1.048 1.067 6,497,225 -0.03(-2.35%)
Jun 24, 2016 1.099 1.150 1.080 1.092 13,024,512 -0.10(-8.60%)
Jun 23, 2016 1.118 1.195 1.105 1.195 10,185,821 +0.10(+9.41%)
Jun 22, 2016 1.086 1.125 1.080 1.092 4,177,388 +0.01(+1.19%)
Jun 21, 2016 1.105 1.112 1.064 1.080 9,551,163 -0.02(-1.75%)
Jun 20, 2016 1.137 1.144 1.086 1.099 3,736,769 -0.01(-0.58%)
Jun 17, 2016 1.131 1.150 1.092 1.105 7,524,616 +0.01(+0.59%)
Jun 16, 2016 1.067 1.105 1.035 1.099 4,124,854 +0.02(+1.79%)
Jun 15, 2016 1.054 1.092 1.047 1.080 5,362,027 +0.04(+4.35%)
Jun 14, 2016 1.067 1.112 1.015 1.035 8,881,389 -0.03(-3.01%)
Jun 13, 2016 1.047 1.080 1.035 1.067 9,825,567 -0.01(-1.19%)
Jun 10, 2016 1.092 1.118 1.080 1.080 4,077,560 -0.07(-6.15%)
Jun 09, 2016 1.215 1.215 1.144 1.150 7,797,843 -0.08(-6.77%)
Jun 08, 2016 1.202 1.234 1.186 1.234 8,225,011 +0.08(+7.26%)
Jun 07, 2016 1.137 1.195 1.137 1.150 7,286,296 +0.00(+0.00%)
Jun 06, 2016 1.112 1.163 1.099 1.150 12,812,785 +0.06(+5.92%)
Jun 03, 2016 1.041 1.121 1.041 1.086 27,530,976 +0.07(+6.96%)
Jun 02, 2016 0.9896 1.035 0.9768 1.015 9,139,848 +0.01(+1.28%)
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.