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

Gerdau S.A. ADR (NY: GGB )

3.720 -0.060 (-1.59%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2016 1.140 1.186 1.127 1.186 17,929,218 +0.05(+4.00%)
Jun 29, 2016 1.147 1.176 1.131 1.140 13,604,545 +0.03(+2.34%)
Jun 28, 2016 1.127 1.140 1.088 1.114 12,587,513 +0.03(+3.01%)
Jun 27, 2016 1.134 1.134 1.062 1.082 6,407,473 -0.03(-2.35%)
Jun 24, 2016 1.114 1.166 1.095 1.108 12,844,591 -0.10(-8.60%)
Jun 23, 2016 1.134 1.212 1.121 1.212 10,045,114 +0.10(+9.41%)
Jun 22, 2016 1.101 1.140 1.095 1.108 4,119,681 +0.01(+1.19%)
Jun 21, 2016 1.121 1.127 1.078 1.095 9,419,223 -0.02(-1.75%)
Jun 20, 2016 1.153 1.160 1.101 1.114 3,685,149 -0.01(-0.58%)
Jun 17, 2016 1.147 1.166 1.108 1.121 7,420,671 +0.01(+0.58%)
Jun 16, 2016 1.082 1.121 1.049 1.114 4,067,873 +0.02(+1.79%)
Jun 15, 2016 1.069 1.108 1.062 1.095 5,287,956 +0.05(+4.35%)
Jun 14, 2016 1.082 1.127 1.030 1.049 8,758,702 -0.03(-3.01%)
Jun 13, 2016 1.062 1.095 1.049 1.082 9,689,837 -0.01(-1.19%)
Jun 10, 2016 1.108 1.134 1.095 1.095 4,021,233 -0.07(-6.15%)
Jun 09, 2016 1.232 1.232 1.160 1.166 7,690,123 -0.08(-6.77%)
Jun 08, 2016 1.219 1.251 1.202 1.251 8,111,390 +0.08(+7.26%)
Jun 07, 2016 1.153 1.212 1.153 1.166 7,185,643 +0.00(+0.00%)
Jun 06, 2016 1.127 1.179 1.114 1.166 12,635,789 +0.07(+5.92%)
Jun 03, 2016 1.056 1.137 1.056 1.101 27,150,664 +0.07(+6.96%)
Jun 02, 2016 1.004 1.049 0.9905 1.030 9,013,590 +0.01(+1.28%)
Jun 01, 2016 1.004 1.023 0.9774 1.017 8,510,742 +0.01(+1.30%)
May 31, 2016 1.010 1.030 0.9807 1.004 14,892,564 -0.03(-2.53%)
May 27, 2016 1.056 1.030 1.030 1.030 14,224,188 -0.06(-5.39%)
May 26, 2016 1.062 1.108 1.056 1.088 11,172,796 +0.04(+3.73%)
May 25, 2016 1.043 1.088 1.031 1.049 8,940,402 +0.02(+1.90%)
May 24, 2016 1.069 1.088 1.004 1.030 12,751,781 -0.03(-2.47%)
May 23, 2016 1.030 1.088 1.013 1.056 14,710,893 +0.00(+0.00%)
May 20, 2016 1.049 1.088 1.030 1.056 12,712,493 +0.03(+3.18%)
May 19, 2016 1.043 1.043 0.9937 1.023 8,346,697 -0.04(-3.68%)
May 18, 2016 1.069 1.127 1.056 1.062 18,094,918 -0.05(-4.68%)
May 17, 2016 1.056 1.147 1.036 1.114 34,427,836 -0.01(-0.58%)
May 16, 2016 1.232 1.271 1.082 1.121 27,725,628 -0.08(-7.03%)
May 13, 2016 1.290 1.303 1.192 1.206 21,201,156 -0.10(-7.50%)
May 12, 2016 1.355 1.375 1.271 1.303 10,096,372 -0.06(-4.31%)
May 11, 2016 1.355 1.401 1.316 1.362 11,135,837 +0.05(+3.98%)
May 10, 2016 1.303 1.329 1.277 1.310 12,474,249 +0.07(+5.79%)
May 09, 2016 1.290 1.290 1.179 1.238 17,396,274 -0.09(-6.86%)
May 06, 2016 1.238 1.336 1.225 1.329 11,258,182 +0.07(+5.70%)
May 05, 2016 1.368 1.375 1.251 1.258 7,897,040 -0.07(-5.39%)
May 04, 2016 1.251 1.362 1.238 1.329 21,574,318 +0.05(+4.08%)
May 03, 2016 1.342 1.349 1.261 1.277 17,162,132 -0.12(-8.41%)
May 02, 2016 1.434 1.447 1.381 1.394 7,809,793 -0.06(-4.04%)
Apr 29, 2016 1.460 1.499 1.414 1.453 10,825,405 +0.03(+2.29%)
Apr 28, 2016 1.499 1.518 1.408 1.421 13,013,364 -0.05(-3.54%)
Apr 27, 2016 1.401 1.473 1.381 1.473 14,812,435 +0.07(+4.63%)
Apr 26, 2016 1.316 1.408 1.248 1.408 17,327,242 +0.10(+7.46%)
Apr 25, 2016 1.388 1.408 1.290 1.310 19,646,646 -0.08(-6.07%)
Apr 22, 2016 1.421 1.476 1.368 1.394 22,216,208 -0.03(-1.83%)
Apr 21, 2016 1.466 1.505 1.388 1.421 16,216,712 -0.06(-3.96%)
Apr 20, 2016 1.466 1.499 1.440 1.479 23,113,440 +0.01(+0.89%)
Apr 19, 2016 1.362 1.473 1.355 1.466 25,588,444 +0.13(+9.76%)
Apr 18, 2016 1.388 1.427 1.323 1.336 22,762,432 -0.10(-7.24%)
Apr 15, 2016 1.375 1.440 1.329 1.440 16,144,462 +0.06(+4.25%)
Apr 14, 2016 1.512 1.531 1.336 1.381 35,706,832 -0.15(-9.79%)
Apr 13, 2016 1.486 1.616 1.460 1.531 37,654,388 +0.12(+8.29%)
Apr 12, 2016 1.342 1.421 1.316 1.414 19,074,644 +0.11(+8.50%)
Apr 11, 2016 1.264 1.323 1.261 1.303 20,495,454 +0.10(+8.11%)
Apr 08, 2016 1.127 1.212 1.121 1.206 15,836,344 +0.15(+14.20%)
Apr 07, 2016 1.101 1.134 1.056 1.056 7,070,954 -0.06(-5.26%)
Apr 06, 2016 1.134 1.147 1.069 1.114 17,371,134 -0.05(-4.47%)
Apr 05, 2016 1.127 1.186 1.095 1.166 12,425,413 +0.02(+1.70%)
Apr 04, 2016 1.245 1.264 1.131 1.147 13,103,878 -0.11(-8.81%)
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.