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

Gerdau S.A. ADR (NY: GGB )

3.570 -0.040 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 30, 2014 3.339 3.354 3.275 3.283 14,073,355 -0.12(-3.57%)
May 29, 2014 3.433 3.444 3.372 3.405 7,737,447 -0.02(-0.65%)
May 28, 2014 3.405 3.433 3.372 3.427 9,329,473 +0.02(+0.65%)
May 27, 2014 3.377 3.457 3.361 3.405 11,482,444 +0.04(+1.15%)
May 23, 2014 3.422 3.366 3.366 3.366 10,626,274 -0.03(-0.81%)
May 22, 2014 3.422 3.422 3.350 3.394 5,538,337 -0.01(-0.24%)
May 21, 2014 3.396 3.413 3.358 3.402 7,775,586 -0.01(-0.32%)
May 20, 2014 3.490 3.501 3.372 3.413 10,394,559 -0.08(-2.21%)
May 19, 2014 3.518 3.518 3.457 3.490 6,274,513 -0.06(-1.71%)
May 16, 2014 3.595 3.595 3.529 3.551 6,675,678 -0.01(-0.31%)
May 15, 2014 3.529 3.573 3.496 3.562 7,417,377 +0.01(+0.15%)
May 14, 2014 3.595 3.600 3.540 3.556 8,178,095 -0.04(-1.07%)
May 13, 2014 3.617 3.633 3.592 3.595 5,733,450 -0.03(-0.91%)
May 12, 2014 3.622 3.661 3.611 3.628 9,842,909 +0.05(+1.38%)
May 09, 2014 3.556 3.644 3.507 3.578 15,128,236 +0.01(+0.31%)
May 08, 2014 3.589 3.606 3.529 3.567 7,874,830 +0.00(+0.00%)
May 07, 2014 3.512 3.606 3.485 3.567 12,595,625 +0.10(+3.02%)
May 06, 2014 3.424 3.523 3.424 3.463 6,988,416 +0.04(+1.13%)
May 05, 2014 3.468 3.485 3.407 3.424 11,026,220 -0.05(-1.43%)
May 02, 2014 3.336 3.479 3.336 3.474 10,916,230 +0.16(+4.82%)
May 01, 2014 3.303 3.339 3.264 3.314 4,799,052 +0.01(+0.17%)
Apr 30, 2014 3.286 3.330 3.270 3.308 5,579,395 -0.01(-0.33%)
Apr 29, 2014 3.388 3.424 3.297 3.319 10,183,079 -0.02(-0.66%)
Apr 28, 2014 3.297 3.341 3.264 3.341 6,587,746 +0.01(+0.33%)
Apr 25, 2014 3.341 3.347 3.292 3.330 5,782,943 -0.02(-0.66%)
Apr 24, 2014 3.380 3.390 3.295 3.352 6,589,179 +0.02(+0.66%)
Apr 23, 2014 3.336 3.352 3.275 3.330 6,249,671 +0.00(+0.00%)
Apr 22, 2014 3.369 3.391 3.308 3.330 7,208,629 -0.06(-1.63%)
Apr 21, 2014 3.402 3.407 3.303 3.385 7,311,991 +0.01(+0.16%)
Apr 17, 2014 3.259 3.380 3.380 3.380 14,487,331 +0.13(+3.89%)
Apr 16, 2014 3.303 3.314 3.215 3.253 15,908,081 -0.01(-0.17%)
Apr 15, 2014 3.330 3.330 3.182 3.259 17,057,868 -0.08(-2.47%)
Apr 14, 2014 3.380 3.405 3.314 3.341 14,908,777 +0.01(+0.33%)
Apr 11, 2014 3.374 3.385 3.314 3.330 17,297,768 -0.06(-1.79%)
Apr 10, 2014 3.416 3.429 3.358 3.391 10,383,563 -0.01(-0.16%)
Apr 09, 2014 3.468 3.474 3.380 3.396 10,312,295 -0.09(-2.53%)
Apr 08, 2014 3.507 3.551 3.446 3.485 16,416,853 +0.06(+1.60%)
Apr 07, 2014 3.441 3.487 3.402 3.429 12,717,341 -0.01(-0.16%)
Apr 04, 2014 3.545 3.551 3.424 3.435 14,700,198 -0.02(-0.64%)
Apr 03, 2014 3.512 3.512 3.429 3.457 6,958,466 -0.04(-1.26%)
Apr 02, 2014 3.418 3.518 3.380 3.501 11,747,493 +0.07(+2.09%)
Apr 01, 2014 3.556 3.589 3.413 3.429 13,389,097 -0.10(-2.81%)
Mar 31, 2014 3.534 3.540 3.507 3.529 9,498,054 +0.01(+0.16%)
Mar 28, 2014 3.540 3.589 3.501 3.523 9,962,346 -0.01(-0.16%)
Mar 27, 2014 3.446 3.556 3.446 3.529 17,507,554 +0.15(+4.40%)
Mar 26, 2014 3.463 3.501 3.374 3.380 7,672,167 -0.08(-2.23%)
Mar 25, 2014 3.463 3.501 3.435 3.457 7,063,002 +0.03(+0.80%)
Mar 24, 2014 3.468 3.496 3.380 3.429 10,612,741 -0.01(-0.32%)
Mar 21, 2014 3.352 3.496 3.347 3.441 11,658,777 +0.08(+2.46%)
Mar 20, 2014 3.347 3.402 3.275 3.358 11,379,807 +0.01(+0.16%)
Mar 19, 2014 3.341 3.424 3.308 3.352 10,790,831 +0.00(+0.00%)
Mar 18, 2014 3.264 3.369 3.248 3.352 9,193,014 +0.05(+1.50%)
Mar 17, 2014 3.347 3.407 3.275 3.303 5,905,265 -0.02(-0.50%)
Mar 14, 2014 3.270 3.413 3.264 3.319 11,172,595 +0.07(+2.03%)
Mar 13, 2014 3.330 3.330 3.226 3.253 12,962,441 -0.01(-0.17%)
Mar 12, 2014 3.209 3.289 3.198 3.259 6,695,345 +0.06(+1.72%)
Mar 11, 2014 3.270 3.275 3.176 3.204 8,500,107 -0.01(-0.17%)
Mar 10, 2014 3.264 3.264 3.132 3.209 12,999,358 -0.10(-3.16%)
Mar 07, 2014 3.363 3.380 3.281 3.314 18,695,476 -0.13(-3.83%)
Mar 06, 2014 3.402 3.529 3.402 3.446 14,165,791 +0.02(+0.54%)
Mar 05, 2014 3.416 3.493 3.389 3.427 9,256,763 +0.01(+0.32%)
Mar 04, 2014 3.373 3.433 3.296 3.416 7,121,751 +0.08(+2.30%)
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.