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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 2.621 2.699 2.576 2.608 21,214,254 -0.03(-1.22%)
Nov 29, 2016 2.692 2.718 2.602 2.640 19,919,750 -0.12(-4.44%)
Nov 28, 2016 2.705 2.779 2.686 2.763 10,896,375 +0.10(+3.63%)
Nov 25, 2016 2.686 2.686 2.621 2.666 7,288,975 -0.08(-3.05%)
Nov 23, 2016 2.750 2.750 2.750 0 +0.05(+1.91%)
Nov 22, 2016 2.692 2.705 2.621 2.699 14,890,149 +0.12(+4.65%)
Nov 21, 2016 2.591 2.617 2.546 2.579 12,100,887 +0.08(+3.36%)
Nov 18, 2016 2.456 2.527 2.379 2.495 18,218,234 +0.10(+4.03%)
Nov 17, 2016 2.411 2.479 2.392 2.398 9,548,551 +0.01(+0.54%)
Nov 16, 2016 2.417 2.417 2.295 2.385 14,838,807 -0.05(-2.12%)
Nov 15, 2016 2.482 2.495 2.424 2.437 14,172,356 -0.08(-3.32%)
Nov 14, 2016 2.353 2.527 2.334 2.521 24,608,886 +0.19(+8.31%)
Nov 11, 2016 2.372 2.385 2.147 2.327 27,099,094 -0.05(-2.17%)
Nov 10, 2016 2.437 2.546 2.359 2.379 48,291,976 -0.03(-1.34%)
Nov 09, 2016 2.288 2.463 2.288 2.411 29,810,370 +0.15(+6.86%)
Nov 08, 2016 2.192 2.295 2.147 2.256 15,457,525 +0.03(+1.45%)
Nov 07, 2016 2.166 2.237 2.153 2.224 17,647,882 +0.18(+8.83%)
Nov 04, 2016 1.998 2.102 1.969 2.044 13,365,816 +0.05(+2.26%)
Nov 03, 2016 2.056 2.095 1.979 1.998 26,681,220 -0.01(-0.64%)
Nov 02, 2016 2.082 2.082 1.986 2.011 9,957,545 -0.07(-3.41%)
Nov 01, 2016 2.205 2.230 2.056 2.082 24,078,452 -0.13(-5.83%)
Oct 31, 2016 2.230 2.237 2.160 2.211 19,758,858 +0.02(+0.88%)
Oct 28, 2016 2.205 2.211 2.156 2.192 22,398,540 +0.05(+2.41%)
Oct 27, 2016 2.192 2.198 2.140 2.140 11,769,344 -0.01(-0.60%)
Oct 26, 2016 2.121 2.166 2.095 2.153 14,535,773 -0.01(-0.30%)
Oct 25, 2016 2.095 2.205 2.095 2.160 13,033,185 +0.00(+0.00%)
Oct 24, 2016 2.269 2.269 2.147 2.160 18,658,600 +0.01(+0.30%)
Oct 21, 2016 2.069 2.166 2.050 2.153 20,159,250 +0.07(+3.41%)
Oct 20, 2016 2.018 2.108 2.011 2.082 11,625,399 +0.05(+2.22%)
Oct 19, 2016 1.998 2.050 1.995 2.037 14,788,696 +0.03(+1.61%)
Oct 18, 2016 1.960 2.031 1.947 2.005 13,532,283 +0.10(+5.42%)
Oct 17, 2016 1.889 1.921 1.882 1.902 4,357,788 +0.03(+1.72%)
Oct 14, 2016 1.934 1.934 1.869 1.869 8,342,248 +0.00(+0.00%)
Oct 13, 2016 1.844 1.879 1.805 1.869 16,329,385 +0.00(+0.00%)
Oct 12, 2016 1.869 1.921 1.794 1.869 5,819,630 -0.01(-0.34%)
Oct 11, 2016 1.940 1.953 1.876 1.876 14,184,434 -0.06(-3.32%)
Oct 10, 2016 1.927 1.960 1.905 1.940 18,429,118 +0.02(+1.01%)
Oct 07, 2016 1.902 1.931 1.863 1.921 25,050,888 +0.07(+3.83%)
Oct 06, 2016 1.792 1.863 1.792 1.850 14,409,354 +0.05(+2.50%)
Oct 05, 2016 1.766 1.811 1.747 1.805 8,636,783 +0.08(+4.48%)
Oct 04, 2016 1.779 1.802 1.721 1.728 6,749,980 -0.08(-4.29%)
Oct 03, 2016 1.760 1.805 1.747 1.805 7,369,408 +0.05(+2.94%)
Sep 30, 2016 1.786 1.799 1.750 1.753 8,004,680 -0.01(-0.37%)
Sep 29, 2016 1.799 1.844 1.741 1.760 16,988,138 -0.04(-2.15%)
Sep 28, 2016 1.741 1.799 1.715 1.799 8,254,331 +0.08(+4.89%)
Sep 27, 2016 1.708 1.721 1.657 1.715 5,920,001 +0.01(+0.76%)
Sep 26, 2016 1.676 1.728 1.676 1.702 7,965,611 -0.02(-1.12%)
Sep 23, 2016 1.695 1.760 1.683 1.721 10,835,882 +0.00(+0.00%)
Sep 22, 2016 1.792 1.811 1.718 1.721 10,306,282 -0.03(-1.48%)
Sep 21, 2016 1.689 1.766 1.663 1.747 12,112,349 +0.11(+6.69%)
Sep 20, 2016 1.683 1.683 1.605 1.637 11,256,201 -0.01(-0.39%)
Sep 19, 2016 1.683 1.715 1.621 1.644 10,669,344 +0.00(+0.00%)
Sep 16, 2016 1.637 1.657 1.592 1.644 21,151,642 -0.05(-2.67%)
Sep 15, 2016 1.676 1.702 1.637 1.689 10,811,171 +0.02(+1.16%)
Sep 14, 2016 1.663 1.708 1.625 1.670 18,840,808 +0.01(+0.78%)
Sep 13, 2016 1.799 1.818 1.644 1.657 15,224,283 -0.19(-10.14%)
Sep 12, 2016 1.741 1.850 1.728 1.844 15,383,264 +0.06(+3.62%)
Sep 09, 2016 1.869 1.882 1.773 1.779 16,880,030 -0.15(-7.69%)
Sep 08, 2016 1.934 1.960 1.882 1.927 24,287,424 +0.05(+2.75%)
Sep 07, 2016 1.921 1.934 1.844 1.876 10,759,549 -0.03(-1.69%)
Sep 06, 2016 1.895 1.908 1.844 1.908 9,527,632 +0.05(+2.42%)
Sep 02, 2016 1.792 1.863 1.863 1.863 21,188,172 +0.12(+7.04%)
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.