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

Gerdau S.A. ADR (NY: GGB )

3.760 -0.080 (-2.08%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 20, 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 (%)
Oct 31, 2017 2.141 2.167 2.108 2.141 11,886,227 -0.04(-1.78%)
Oct 30, 2017 2.251 2.283 2.173 2.180 13,049,279 -0.11(-4.80%)
Oct 27, 2017 2.277 2.322 2.244 2.290 11,882,834 +0.03(+1.14%)
Oct 26, 2017 2.361 2.380 2.257 2.264 15,218,351 -0.12(-5.15%)
Oct 25, 2017 2.374 2.393 2.322 2.387 6,187,331 +0.03(+1.10%)
Oct 24, 2017 2.315 2.370 2.296 2.361 8,879,817 +0.06(+2.82%)
Oct 23, 2017 2.335 2.374 2.290 2.296 6,527,172 -0.05(-2.20%)
Oct 20, 2017 2.380 2.387 2.341 2.348 7,250,914 -0.01(-0.55%)
Oct 19, 2017 2.309 2.379 2.296 2.361 7,807,842 +0.02(+0.83%)
Oct 18, 2017 2.328 2.361 2.277 2.341 8,361,666 +0.06(+2.55%)
Oct 17, 2017 2.303 2.328 2.277 2.283 7,436,239 -0.03(-1.12%)
Oct 16, 2017 2.348 2.380 2.296 2.309 10,387,445 -0.01(-0.28%)
Oct 13, 2017 2.283 2.335 2.277 2.315 10,814,529 +0.09(+4.07%)
Oct 12, 2017 2.199 2.251 2.193 2.225 5,866,819 +0.02(+0.88%)
Oct 11, 2017 2.244 2.274 2.186 2.206 11,809,287 -0.04(-1.73%)
Oct 10, 2017 2.180 2.264 2.160 2.244 22,749,600 +0.10(+4.83%)
Oct 09, 2017 2.167 2.176 2.089 2.141 37,741,344 -0.03(-1.49%)
Oct 06, 2017 2.218 2.235 2.160 2.173 18,142,008 -0.08(-3.72%)
Oct 05, 2017 2.380 2.406 2.251 2.257 14,240,303 -0.06(-2.79%)
Oct 04, 2017 2.315 2.335 2.286 2.322 12,397,156 +0.01(+0.28%)
Oct 03, 2017 2.264 2.348 2.254 2.315 12,940,631 +0.08(+3.47%)
Oct 02, 2017 2.225 2.264 2.209 2.238 13,141,199 +0.02(+0.87%)
Sep 29, 2017 2.231 2.251 2.202 2.218 6,280,065 +0.03(+1.48%)
Sep 28, 2017 2.193 2.222 2.160 2.186 15,192,441 -0.05(-2.31%)
Sep 27, 2017 2.244 2.257 2.128 2.238 16,301,634 +0.01(+0.29%)
Sep 26, 2017 2.257 2.299 2.231 2.231 8,877,567 +0.01(+0.29%)
Sep 25, 2017 2.315 2.315 2.206 2.225 8,964,344 -0.08(-3.37%)
Sep 22, 2017 2.361 2.361 2.290 2.303 6,725,204 -0.05(-1.93%)
Sep 21, 2017 2.380 2.412 2.348 2.348 7,499,857 -0.08(-3.46%)
Sep 20, 2017 2.451 2.471 2.341 2.432 21,740,676 +0.01(+0.27%)
Sep 19, 2017 2.484 2.497 2.406 2.425 10,017,998 -0.08(-3.10%)
Sep 18, 2017 2.535 2.561 2.484 2.503 14,668,845 +0.00(+0.00%)
Sep 15, 2017 2.464 2.510 2.458 2.503 10,797,596 +0.06(+2.38%)
Sep 14, 2017 2.412 2.451 2.393 2.445 6,440,901 -0.01(-0.26%)
Sep 13, 2017 2.477 2.484 2.425 2.451 10,616,083 -0.05(-2.07%)
Sep 12, 2017 2.535 2.568 2.477 2.503 15,088,294 -0.03(-1.28%)
Sep 11, 2017 2.568 2.603 2.529 2.535 8,073,119 +0.01(+0.51%)
Sep 08, 2017 2.639 2.645 2.510 2.522 13,222,916 -0.09(-3.47%)
Sep 07, 2017 2.619 2.639 2.581 2.613 10,269,852 -0.03(-0.98%)
Sep 06, 2017 2.619 2.671 2.587 2.639 13,044,190 +0.06(+2.51%)
Sep 05, 2017 2.691 2.749 2.571 2.574 29,178,330 +0.03(+1.27%)
Sep 01, 2017 2.484 2.594 2.471 2.542 29,114,908 +0.14(+5.93%)
Aug 31, 2017 2.445 2.458 2.393 2.400 12,480,530 +0.01(+0.27%)
Aug 30, 2017 2.303 2.406 2.290 2.393 14,568,886 +0.09(+3.93%)
Aug 29, 2017 2.277 2.322 2.277 2.303 6,027,099 -0.02(-0.84%)
Aug 28, 2017 2.315 2.341 2.299 2.322 3,844,015 +0.01(+0.28%)
Aug 25, 2017 2.354 2.367 2.296 2.315 6,671,685 -0.04(-1.65%)
Aug 24, 2017 2.367 2.393 2.338 2.354 12,502,718 -0.01(-0.27%)
Aug 23, 2017 2.283 2.393 2.277 2.361 13,082,490 +0.09(+3.99%)
Aug 22, 2017 2.264 2.290 2.257 2.270 8,459,677 +0.05(+2.22%)
Aug 21, 2017 2.272 2.318 2.221 2.221 6,654,171 -0.05(-2.27%)
Aug 18, 2017 2.298 2.305 2.263 2.272 6,788,294 +0.03(+1.15%)
Aug 17, 2017 2.266 2.331 2.247 2.247 14,083,956 -0.04(-1.69%)
Aug 16, 2017 2.240 2.292 2.234 2.285 9,688,094 +0.08(+3.51%)
Aug 15, 2017 2.221 2.237 2.195 2.208 4,783,647 -0.02(-0.87%)
Aug 14, 2017 2.253 2.285 2.221 2.227 8,081,674 -0.03(-1.43%)
Aug 11, 2017 2.272 2.292 2.243 2.260 10,151,228 -0.05(-1.96%)
Aug 10, 2017 2.292 2.318 2.247 2.305 17,027,342 +0.01(+0.56%)
Aug 09, 2017 2.318 2.337 2.266 2.292 27,227,208 -0.05(-2.20%)
Aug 08, 2017 2.343 2.389 2.311 2.343 9,206,097 -0.03(-1.36%)
Aug 07, 2017 2.311 2.395 2.311 2.376 12,819,023 +0.10(+4.55%)
Aug 04, 2017 2.227 2.289 2.214 2.272 14,663,430 +0.05(+2.03%)
Aug 03, 2017 2.221 2.240 2.189 2.227 7,426,119 +0.01(+0.58%)
Aug 02, 2017 2.137 2.227 2.130 2.214 8,384,717 +0.08(+3.63%)
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.