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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 1.786 1.799 1.751 1.754 8,003,075 -0.01(-0.37%)
Sep 29, 2016 1.799 1.844 1.741 1.760 16,984,732 -0.04(-2.15%)
Sep 28, 2016 1.741 1.799 1.715 1.799 8,252,677 +0.08(+4.89%)
Sep 27, 2016 1.709 1.722 1.657 1.715 5,918,814 +0.01(+0.76%)
Sep 26, 2016 1.676 1.728 1.676 1.702 7,964,015 -0.02(-1.12%)
Sep 23, 2016 1.696 1.760 1.683 1.722 10,833,711 +0.00(+0.00%)
Sep 22, 2016 1.792 1.812 1.718 1.722 10,304,217 -0.03(-1.48%)
Sep 21, 2016 1.689 1.767 1.664 1.747 12,109,922 +0.11(+6.69%)
Sep 20, 2016 1.683 1.683 1.605 1.638 11,253,945 -0.01(-0.39%)
Sep 19, 2016 1.683 1.715 1.622 1.644 10,667,205 +0.00(+0.00%)
Sep 16, 2016 1.638 1.657 1.593 1.644 21,147,404 -0.05(-2.67%)
Sep 15, 2016 1.676 1.702 1.638 1.689 10,809,004 +0.02(+1.16%)
Sep 14, 2016 1.664 1.709 1.625 1.670 18,837,032 +0.01(+0.78%)
Sep 13, 2016 1.799 1.818 1.644 1.657 15,221,232 -0.19(-10.14%)
Sep 12, 2016 1.741 1.851 1.728 1.844 15,380,181 +0.06(+3.62%)
Sep 09, 2016 1.870 1.883 1.773 1.780 16,876,646 -0.15(-7.69%)
Sep 08, 2016 1.934 1.960 1.883 1.928 24,282,556 +0.05(+2.75%)
Sep 07, 2016 1.921 1.934 1.844 1.876 10,757,392 -0.03(-1.69%)
Sep 06, 2016 1.896 1.909 1.844 1.909 9,525,723 +0.05(+2.42%)
Sep 02, 2016 1.792 1.863 1.863 1.863 21,183,926 +0.12(+7.04%)
Sep 01, 2016 1.786 1.792 1.734 1.741 23,305,166 -0.04(-2.17%)
Aug 31, 2016 1.818 1.838 1.734 1.780 18,932,934 -0.02(-1.08%)
Aug 30, 2016 1.831 1.876 1.780 1.799 8,501,438 -0.03(-1.76%)
Aug 29, 2016 1.786 1.851 1.773 1.831 6,760,560 +0.05(+2.53%)
Aug 26, 2016 1.831 1.889 1.767 1.786 10,039,892 -0.01(-0.72%)
Aug 25, 2016 1.831 1.857 1.786 1.799 8,993,939 +0.01(+0.36%)
Aug 24, 2016 1.870 1.883 1.789 1.792 19,371,030 -0.12(-6.08%)
Aug 23, 2016 1.967 1.999 1.902 1.909 26,263,150 +0.01(+0.31%)
Aug 22, 2016 2.005 2.021 1.903 1.903 19,607,262 -0.12(-5.73%)
Aug 19, 2016 2.025 2.038 1.954 2.018 22,913,264 -0.01(-0.32%)
Aug 18, 2016 2.018 2.050 2.005 2.025 31,119,112 +0.07(+3.62%)
Aug 17, 2016 1.845 1.973 1.825 1.954 25,319,060 +0.05(+2.70%)
Aug 16, 2016 1.935 1.986 1.886 1.903 21,209,240 -0.03(-1.33%)
Aug 15, 2016 1.825 1.935 1.819 1.928 19,894,318 +0.13(+7.53%)
Aug 12, 2016 1.800 1.864 1.793 1.793 14,588,369 -0.03(-1.76%)
Aug 11, 2016 1.761 1.825 1.710 1.825 22,196,296 +0.09(+5.19%)
Aug 10, 2016 1.761 1.787 1.684 1.735 27,410,348 +0.08(+4.65%)
Aug 09, 2016 1.671 1.723 1.652 1.658 34,933,308 +0.03(+1.57%)
Aug 08, 2016 1.710 1.729 1.600 1.633 28,823,550 -0.08(-4.87%)
Aug 05, 2016 1.665 1.716 1.645 1.716 26,512,826 +0.09(+5.53%)
Aug 04, 2016 1.581 1.645 1.562 1.626 30,278,044 +0.10(+6.30%)
Aug 03, 2016 1.440 1.530 1.408 1.530 11,047,663 +0.08(+5.78%)
Aug 02, 2016 1.530 1.549 1.446 1.446 9,414,985 -0.07(-4.66%)
Aug 01, 2016 1.536 1.552 1.510 1.517 20,347,716 +0.00(+0.00%)
Jul 29, 2016 1.498 1.517 1.465 1.517 10,430,142 +0.03(+2.16%)
Jul 28, 2016 1.498 1.510 1.448 1.485 12,850,385 -0.03(-1.70%)
Jul 27, 2016 1.491 1.534 1.491 1.510 20,832,034 +0.04(+2.62%)
Jul 26, 2016 1.401 1.472 1.395 1.472 19,509,330 +0.08(+6.02%)
Jul 25, 2016 1.420 1.427 1.369 1.388 12,019,914 -0.01(-0.92%)
Jul 22, 2016 1.343 1.408 1.324 1.401 13,147,499 +0.08(+5.83%)
Jul 21, 2016 1.337 1.363 1.311 1.324 15,929,514 +0.01(+0.98%)
Jul 20, 2016 1.337 1.356 1.311 1.311 11,705,731 -0.03(-2.39%)
Jul 19, 2016 1.363 1.382 1.324 1.343 12,387,566 -0.03(-2.34%)
Jul 18, 2016 1.331 1.388 1.318 1.375 15,826,083 +0.04(+3.38%)
Jul 15, 2016 1.311 1.343 1.298 1.331 10,330,871 +0.02(+1.47%)
Jul 14, 2016 1.382 1.392 1.305 1.311 12,535,629 -0.03(-1.92%)
Jul 13, 2016 1.286 1.350 1.202 1.337 27,393,280 +0.04(+3.48%)
Jul 12, 2016 1.247 1.308 1.247 1.292 34,446,948 +0.08(+6.92%)
Jul 11, 2016 1.202 1.221 1.183 1.208 10,835,152 +0.03(+2.17%)
Jul 08, 2016 1.176 1.196 1.173 1.183 5,177,361 +0.05(+4.55%)
Jul 07, 2016 1.176 1.196 1.125 1.131 4,400,111 -0.03(-2.22%)
Jul 06, 2016 1.151 1.170 1.106 1.157 5,980,421 +0.01(+0.56%)
Jul 05, 2016 1.202 1.221 1.147 1.151 5,857,119 -0.07(-5.79%)
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.