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

Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Feb 28, 2017 2.384 2.447 2.310 2.332 13,692,470 -0.09(-3.55%)
Feb 27, 2017 2.344 2.447 2.327 2.418 11,755,222 +0.07(+2.93%)
Feb 24, 2017 2.332 2.393 2.310 2.350 9,968,445 -0.02(-0.97%)
Feb 23, 2017 2.459 2.504 2.344 2.373 18,570,230 -0.05(-1.90%)
Feb 22, 2017 2.436 2.453 2.384 2.418 16,835,144 -0.08(-3.21%)
Feb 21, 2017 2.504 2.516 2.464 2.499 10,764,736 +0.05(+2.11%)
Feb 17, 2017 2.447 2.447 2.447 0 -0.03(-1.39%)
Feb 16, 2017 2.510 2.516 2.413 2.481 20,121,312 +0.03(+1.17%)
Feb 15, 2017 2.453 2.504 2.430 2.453 18,122,160 +0.03(+1.18%)
Feb 14, 2017 2.430 2.436 2.355 2.424 7,617,543 +0.01(+0.24%)
Feb 13, 2017 2.407 2.453 2.401 2.418 15,611,679 +0.06(+2.43%)
Feb 10, 2017 2.310 2.361 2.304 2.361 14,031,532 +0.08(+3.52%)
Feb 09, 2017 2.252 2.292 2.218 2.281 22,405,754 +0.03(+1.27%)
Feb 08, 2017 2.195 2.252 2.166 2.252 15,259,206 +0.03(+1.29%)
Feb 07, 2017 2.304 2.313 2.212 2.224 12,065,808 -0.05(-2.02%)
Feb 06, 2017 2.315 2.321 2.252 2.269 7,577,452 -0.04(-1.74%)
Feb 03, 2017 2.298 2.315 2.235 2.310 28,827,786 -0.01(-0.25%)
Feb 02, 2017 2.287 2.338 2.281 2.315 9,813,825 +0.05(+2.02%)
Feb 01, 2017 2.235 2.269 2.204 2.269 9,956,208 +0.07(+3.39%)
Jan 31, 2017 2.218 2.258 2.166 2.195 8,227,103 -0.01(-0.52%)
Jan 30, 2017 2.229 2.252 2.183 2.206 9,499,788 -0.06(-2.53%)
Jan 27, 2017 2.264 2.281 2.195 2.264 7,302,237 +0.02(+0.77%)
Jan 26, 2017 2.229 2.258 2.206 2.246 9,596,404 -0.02(-0.76%)
Jan 25, 2017 2.264 2.275 2.172 2.264 12,947,962 +0.01(+0.25%)
Jan 24, 2017 2.321 2.355 2.218 2.258 19,574,838 -0.05(-1.99%)
Jan 23, 2017 2.246 2.310 2.212 2.304 11,114,581 +0.11(+4.96%)
Jan 20, 2017 2.161 2.212 2.132 2.195 12,739,776 +0.03(+1.32%)
Jan 19, 2017 2.189 2.206 2.138 2.166 18,142,794 -0.05(-2.07%)
Jan 18, 2017 2.310 2.384 2.166 2.212 26,646,322 -0.10(-4.22%)
Jan 17, 2017 2.292 2.344 2.255 2.310 12,359,330 -0.01(-0.49%)
Jan 13, 2017 2.321 2.321 2.321 0 +0.02(+1.00%)
Jan 12, 2017 2.292 2.327 2.264 2.298 15,030,575 +0.03(+1.26%)
Jan 11, 2017 2.120 2.281 2.109 2.269 24,741,166 +0.14(+6.45%)
Jan 10, 2017 2.120 2.149 2.097 2.132 11,190,052 +0.07(+3.62%)
Jan 09, 2017 2.120 2.132 2.055 2.057 15,552,740 +0.02(+0.84%)
Jan 06, 2017 2.075 2.092 2.040 2.040 8,968,069 -0.05(-2.47%)
Jan 05, 2017 2.017 2.120 2.012 2.092 16,219,331 +0.14(+7.04%)
Jan 04, 2017 1.954 1.977 1.920 1.954 10,722,876 +0.02(+1.19%)
Jan 03, 2017 1.954 1.960 1.897 1.931 18,399,484 +0.13(+7.32%)
Dec 30, 2016 1.799 1.799 1.799 0 -0.05(-2.48%)
Dec 29, 2016 1.885 1.903 1.845 1.845 9,157,446 -0.01(-0.62%)
Dec 28, 2016 1.977 1.989 1.851 1.857 21,145,634 -0.05(-2.70%)
Dec 27, 2016 1.868 1.931 1.857 1.908 16,584,775 +0.09(+4.72%)
Dec 23, 2016 1.822 1.822 1.822 0 +0.02(+1.27%)
Dec 22, 2016 1.828 1.851 1.777 1.799 12,026,845 -0.03(-1.57%)
Dec 21, 2016 1.868 1.883 1.817 1.828 16,418,232 +0.01(+0.31%)
Dec 20, 2016 1.811 1.831 1.759 1.822 18,509,536 +0.05(+2.58%)
Dec 19, 2016 1.885 1.897 1.756 1.777 28,388,750 -0.07(-3.73%)
Dec 16, 2016 1.937 1.954 1.840 1.845 14,474,721 -0.11(-5.57%)
Dec 15, 2016 1.885 1.971 1.868 1.954 18,514,054 +0.11(+5.90%)
Dec 14, 2016 1.908 1.977 1.842 1.845 45,230,848 -0.17(-8.52%)
Dec 13, 2016 2.075 2.115 2.012 2.017 15,145,826 -0.09(-4.09%)
Dec 12, 2016 2.097 2.138 2.057 2.103 16,791,850 -0.08(-3.67%)
Dec 09, 2016 2.281 2.292 2.161 2.183 18,704,212 -0.14(-5.93%)
Dec 08, 2016 2.350 2.361 2.278 2.321 16,941,258 -0.03(-1.22%)
Dec 07, 2016 2.252 2.350 2.246 2.350 33,454,664 +0.12(+5.40%)
Dec 06, 2016 2.149 2.235 2.138 2.229 14,523,260 +0.02(+0.78%)
Dec 05, 2016 2.195 2.241 2.166 2.212 16,393,733 +0.07(+3.21%)
Dec 02, 2016 2.046 2.172 2.040 2.143 34,325,676 -0.02(-1.06%)
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.