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

Gerdau S.A. ADR (NY: GGB )

3.475 -0.005 (-0.14%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 27, 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 (%)
Nov 30, 2017 1.921 1.944 1.886 1.909 18,637,056 -0.02(-1.19%)
Nov 29, 2017 1.938 1.958 1.915 1.933 11,299,784 +0.00(+0.00%)
Nov 28, 2017 1.950 1.979 1.927 1.933 19,139,562 +0.02(+0.90%)
Nov 27, 2017 1.927 1.956 1.909 1.915 8,769,860 +0.03(+1.52%)
Nov 24, 2017 1.898 1.927 1.863 1.886 16,884,248 +0.02(+0.92%)
Nov 22, 2017 1.869 1.892 1.861 1.869 11,772,137 +0.04(+2.43%)
Nov 21, 2017 1.854 1.874 1.825 1.825 7,316,056 -0.01(-0.63%)
Nov 20, 2017 1.842 1.842 1.808 1.836 3,104,347 -0.01(-0.31%)
Nov 17, 2017 1.767 1.842 1.756 1.842 11,147,440 +0.07(+4.22%)
Nov 16, 2017 1.767 1.785 1.750 1.767 11,635,338 +0.03(+1.65%)
Nov 15, 2017 1.670 1.745 1.658 1.739 14,203,884 +0.02(+1.00%)
Nov 14, 2017 1.785 1.790 1.701 1.722 24,852,424 -0.05(-2.91%)
Nov 13, 2017 1.750 1.802 1.750 1.773 10,116,415 -0.01(-0.32%)
Nov 10, 2017 1.808 1.813 1.756 1.779 14,638,151 -0.05(-2.82%)
Nov 09, 2017 1.813 1.842 1.779 1.831 12,969,650 -0.03(-1.85%)
Nov 08, 2017 1.877 1.899 1.836 1.865 8,180,509 +0.02(+1.25%)
Nov 07, 2017 1.859 1.891 1.813 1.842 22,156,980 -0.07(-3.89%)
Nov 06, 2017 1.871 1.928 1.854 1.917 14,577,179 +0.08(+4.37%)
Nov 03, 2017 1.842 1.851 1.739 1.836 30,908,762 -0.02(-1.23%)
Nov 02, 2017 1.842 1.894 1.819 1.859 24,195,766 +0.01(+0.62%)
Nov 01, 2017 1.899 1.925 1.842 1.848 28,548,540 -0.05(-2.72%)
Oct 31, 2017 1.899 1.922 1.871 1.899 13,396,572 -0.03(-1.78%)
Oct 30, 2017 1.997 2.026 1.928 1.934 14,707,410 -0.10(-4.80%)
Oct 27, 2017 2.020 2.060 1.991 2.031 13,392,749 +0.02(+1.14%)
Oct 26, 2017 2.095 2.112 2.003 2.009 17,152,100 -0.11(-5.15%)
Oct 25, 2017 2.106 2.123 2.060 2.118 6,973,536 +0.02(+1.10%)
Oct 24, 2017 2.054 2.103 2.037 2.095 10,008,148 +0.06(+2.82%)
Oct 23, 2017 2.072 2.106 2.031 2.037 7,356,559 -0.05(-2.20%)
Oct 20, 2017 2.112 2.118 2.077 2.083 8,172,265 -0.01(-0.55%)
Oct 19, 2017 2.049 2.111 2.037 2.095 8,799,961 +0.02(+0.83%)
Oct 18, 2017 2.066 2.095 2.020 2.077 9,424,158 +0.05(+2.55%)
Oct 17, 2017 2.043 2.066 2.020 2.026 8,381,138 -0.02(-1.12%)
Oct 16, 2017 2.083 2.112 2.037 2.049 11,707,345 -0.01(-0.28%)
Oct 13, 2017 2.026 2.072 2.020 2.054 12,188,697 +0.08(+4.07%)
Oct 12, 2017 1.951 1.997 1.945 1.974 6,612,298 +0.02(+0.88%)
Oct 11, 2017 1.991 2.018 1.940 1.957 13,309,856 -0.03(-1.73%)
Oct 10, 2017 1.934 2.009 1.917 1.991 25,640,322 +0.09(+4.83%)
Oct 09, 2017 1.922 1.931 1.854 1.899 42,537,016 -0.03(-1.49%)
Oct 06, 2017 1.968 1.983 1.917 1.928 20,447,256 -0.07(-3.72%)
Oct 05, 2017 2.112 2.135 1.997 2.003 16,049,774 -0.06(-2.79%)
Oct 04, 2017 2.054 2.072 2.029 2.060 13,972,424 +0.01(+0.28%)
Oct 03, 2017 2.009 2.083 2.000 2.054 14,584,956 +0.07(+3.47%)
Oct 02, 2017 1.974 2.009 1.960 1.986 14,811,010 +0.02(+0.87%)
Sep 29, 2017 1.980 1.997 1.954 1.968 7,078,053 +0.03(+1.48%)
Sep 28, 2017 1.945 1.971 1.917 1.940 17,122,896 -0.05(-2.31%)
Sep 27, 2017 1.991 2.003 1.888 1.986 18,373,032 +0.01(+0.29%)
Sep 26, 2017 2.003 2.040 1.980 1.980 10,005,612 +0.01(+0.29%)
Sep 25, 2017 2.054 2.054 1.957 1.974 10,103,415 -0.07(-3.37%)
Sep 22, 2017 2.095 2.095 2.031 2.043 7,579,755 -0.04(-1.93%)
Sep 21, 2017 2.112 2.140 2.083 2.083 8,452,841 -0.07(-3.46%)
Sep 20, 2017 2.175 2.192 2.077 2.158 24,503,196 +0.01(+0.27%)
Sep 19, 2017 2.204 2.215 2.135 2.152 11,290,954 -0.07(-3.10%)
Sep 18, 2017 2.250 2.272 2.204 2.221 16,532,769 +0.00(+0.00%)
Sep 15, 2017 2.186 2.227 2.181 2.221 12,169,612 +0.05(+2.38%)
Sep 14, 2017 2.140 2.175 2.123 2.169 7,259,326 -0.01(-0.26%)
Sep 13, 2017 2.198 2.204 2.152 2.175 11,965,036 -0.05(-2.07%)
Sep 12, 2017 2.250 2.278 2.198 2.221 17,005,516 -0.03(-1.28%)
Sep 11, 2017 2.278 2.310 2.244 2.250 9,098,945 +0.01(+0.51%)
Sep 08, 2017 2.341 2.347 2.227 2.238 14,903,111 -0.08(-3.47%)
Sep 07, 2017 2.324 2.341 2.290 2.318 11,574,809 -0.02(-0.98%)
Sep 06, 2017 2.324 2.370 2.295 2.341 14,701,675 +0.06(+2.51%)
Sep 05, 2017 2.387 2.439 2.281 2.284 32,885,930 +0.03(+1.27%)
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.