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 (%)
Dec 29, 2017 2.406 2.406 2.406 0 -0.01(-0.53%)
Dec 28, 2017 2.380 2.425 2.361 2.419 8,139,476 +0.03(+1.08%)
Dec 27, 2017 2.419 2.438 2.374 2.393 5,775,082 -0.02(-0.80%)
Dec 26, 2017 2.399 2.438 2.387 2.412 7,086,900 +0.01(+0.54%)
Dec 22, 2017 2.393 2.412 2.374 2.399 5,423,118 -0.02(-0.80%)
Dec 21, 2017 2.354 2.419 2.348 2.419 8,291,303 +0.05(+1.91%)
Dec 20, 2017 2.367 2.406 2.367 2.374 8,342,169 +0.02(+0.82%)
Dec 19, 2017 2.328 2.361 2.309 2.354 5,280,093 +0.01(+0.55%)
Dec 18, 2017 2.341 2.367 2.302 2.341 6,400,869 +0.05(+1.97%)
Dec 15, 2017 2.309 2.328 2.283 2.296 9,581,448 +0.05(+2.01%)
Dec 14, 2017 2.231 2.286 2.225 2.251 5,194,976 -0.02(-0.85%)
Dec 13, 2017 2.315 2.335 2.238 2.270 10,035,282 -0.07(-3.04%)
Dec 12, 2017 2.238 2.354 2.238 2.341 9,249,413 +0.07(+3.13%)
Dec 11, 2017 2.289 2.322 2.267 2.270 9,266,709 +0.01(+0.57%)
Dec 08, 2017 2.218 2.283 2.167 2.257 20,463,122 +0.05(+2.05%)
Dec 07, 2017 2.089 2.218 2.089 2.212 31,036,002 +0.02(+0.89%)
Dec 06, 2017 2.186 2.199 2.154 2.192 4,631,814 +0.01(+0.59%)
Dec 05, 2017 2.231 2.238 2.180 2.180 6,387,214 -0.03(-1.46%)
Dec 04, 2017 2.205 2.244 2.192 2.212 6,570,987 +0.06(+3.01%)
Dec 01, 2017 2.167 2.180 2.121 2.147 9,016,322 +0.00(+0.00%)
Nov 30, 2017 2.160 2.186 2.121 2.147 16,573,811 -0.03(-1.19%)
Nov 29, 2017 2.180 2.202 2.154 2.173 10,048,823 +0.00(+0.00%)
Nov 28, 2017 2.192 2.225 2.167 2.173 17,020,688 +0.02(+0.90%)
Nov 27, 2017 2.167 2.199 2.147 2.154 7,798,978 +0.03(+1.52%)
Nov 24, 2017 2.134 2.167 2.095 2.121 15,015,051 +0.02(+0.92%)
Nov 22, 2017 2.102 2.128 2.092 2.102 10,468,883 +0.05(+2.20%)
Nov 21, 2017 2.089 2.112 2.057 2.057 6,491,507 -0.01(-0.62%)
Nov 20, 2017 2.076 2.076 2.037 2.070 2,754,475 -0.01(-0.31%)
Nov 17, 2017 1.992 2.076 1.979 2.076 9,891,078 +0.08(+4.22%)
Nov 16, 2017 1.992 2.011 1.973 1.992 10,323,988 +0.03(+1.65%)
Nov 15, 2017 1.882 1.966 1.869 1.960 12,603,048 +0.02(+1.00%)
Nov 14, 2017 2.011 2.018 1.918 1.940 22,051,454 -0.06(-2.91%)
Nov 13, 2017 1.973 2.031 1.973 1.998 8,976,254 -0.01(-0.32%)
Nov 10, 2017 2.037 2.044 1.979 2.005 12,988,371 -0.06(-2.82%)
Nov 09, 2017 2.044 2.076 2.005 2.063 11,507,918 -0.04(-1.85%)
Nov 08, 2017 2.115 2.141 2.070 2.102 7,258,532 +0.03(+1.25%)
Nov 07, 2017 2.095 2.131 2.044 2.076 19,659,798 -0.08(-3.89%)
Nov 06, 2017 2.108 2.173 2.089 2.160 12,934,272 +0.09(+4.38%)
Nov 03, 2017 2.076 2.086 1.960 2.070 27,425,218 -0.03(-1.23%)
Nov 02, 2017 2.076 2.134 2.050 2.095 21,468,804 +0.01(+0.62%)
Nov 01, 2017 2.141 2.170 2.076 2.083 25,331,004 -0.06(-2.72%)
Oct 31, 2017 2.141 2.167 2.108 2.141 11,886,724 -0.04(-1.78%)
Oct 30, 2017 2.251 2.283 2.173 2.180 13,049,825 -0.11(-4.80%)
Oct 27, 2017 2.277 2.322 2.244 2.289 11,883,332 +0.03(+1.14%)
Oct 26, 2017 2.361 2.380 2.257 2.264 15,218,987 -0.12(-5.15%)
Oct 25, 2017 2.374 2.393 2.322 2.387 6,187,590 +0.03(+1.10%)
Oct 24, 2017 2.315 2.370 2.296 2.361 8,880,189 +0.06(+2.82%)
Oct 23, 2017 2.335 2.374 2.289 2.296 6,527,445 -0.05(-2.20%)
Oct 20, 2017 2.380 2.387 2.341 2.348 7,251,217 -0.01(-0.55%)
Oct 19, 2017 2.309 2.379 2.296 2.361 7,808,169 +0.02(+0.83%)
Oct 18, 2017 2.328 2.361 2.277 2.341 8,362,016 +0.06(+2.55%)
Oct 17, 2017 2.302 2.328 2.277 2.283 7,436,550 -0.03(-1.12%)
Oct 16, 2017 2.348 2.380 2.296 2.309 10,387,880 -0.01(-0.28%)
Oct 13, 2017 2.283 2.335 2.277 2.315 10,814,981 +0.09(+4.07%)
Oct 12, 2017 2.199 2.251 2.192 2.225 5,867,065 +0.02(+0.88%)
Oct 11, 2017 2.244 2.274 2.186 2.205 11,809,781 -0.04(-1.73%)
Oct 10, 2017 2.180 2.264 2.160 2.244 22,750,552 +0.10(+4.83%)
Oct 09, 2017 2.167 2.176 2.089 2.141 37,742,924 -0.03(-1.49%)
Oct 06, 2017 2.218 2.235 2.160 2.173 18,142,768 -0.08(-3.73%)
Oct 05, 2017 2.380 2.406 2.251 2.257 14,240,899 -0.06(-2.79%)
Oct 04, 2017 2.315 2.335 2.286 2.322 12,397,675 +0.01(+0.28%)
Oct 03, 2017 2.264 2.348 2.254 2.315 12,941,172 +0.08(+3.47%)
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.