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 (%)
Jan 30, 2015 1.838 1.949 1.821 1.921 13,022,491 +0.01(+0.58%)
Jan 29, 2015 1.955 1.977 1.888 1.910 12,692,823 +0.01(+0.59%)
Jan 28, 2015 1.882 1.938 1.877 1.899 10,687,133 -0.02(-1.16%)
Jan 27, 2015 1.860 1.938 1.855 1.921 11,905,248 -0.01(-0.58%)
Jan 26, 2015 1.910 1.955 1.891 1.933 9,301,031 +0.01(+0.29%)
Jan 23, 2015 1.955 1.960 1.921 1.927 9,300,941 -0.08(-3.89%)
Jan 22, 2015 2.005 2.038 1.955 2.005 17,999,154 +0.02(+1.12%)
Jan 21, 2015 1.944 1.994 1.927 1.983 10,916,275 +0.00(+0.00%)
Jan 20, 2015 1.960 1.994 1.924 1.983 10,133,819 -0.03(-1.66%)
Jan 16, 2015 1.955 2.050 1.947 2.016 11,568,610 +0.11(+5.54%)
Jan 15, 2015 1.933 1.955 1.894 1.910 16,455,200 -0.01(-0.29%)
Jan 14, 2015 1.849 1.921 1.838 1.916 32,086,424 -0.04(-2.27%)
Jan 13, 2015 2.022 2.038 1.933 1.960 13,195,954 -0.02(-0.85%)
Jan 12, 2015 1.972 2.016 1.955 1.977 15,592,353 -0.10(-4.83%)
Jan 09, 2015 2.083 2.114 2.050 2.077 10,771,141 -0.05(-2.36%)
Jan 08, 2015 2.089 2.180 2.089 2.128 12,942,437 -0.01(-0.26%)
Jan 07, 2015 2.155 2.167 2.100 2.133 21,117,614 +0.16(+8.19%)
Jan 06, 2015 1.955 2.011 1.930 1.972 17,601,806 +0.17(+9.60%)
Jan 05, 2015 1.805 1.832 1.768 1.799 14,016,472 -0.11(-5.56%)
Jan 02, 2015 1.949 1.949 1.866 1.905 9,424,590 -0.07(-3.66%)
Dec 31, 2014 1.988 1.977 1.977 1.977 6,191,780 -0.02(-1.11%)
Dec 30, 2014 2.033 2.050 1.977 1.999 8,015,641 +0.03(+1.41%)
Dec 29, 2014 1.966 2.005 1.960 1.972 4,547,016 +0.01(+0.28%)
Dec 26, 2014 1.994 2.022 1.944 1.966 4,154,766 -0.02(-0.84%)
Dec 24, 2014 2.027 1.983 1.983 1.983 3,196,527 -0.04(-2.20%)
Dec 23, 2014 1.972 2.033 1.955 2.027 6,367,629 +0.04(+2.25%)
Dec 22, 2014 1.972 1.988 1.949 1.983 8,625,249 -0.01(-0.56%)
Dec 19, 2014 1.927 2.036 1.919 1.994 11,421,984 +0.08(+4.07%)
Dec 18, 2014 1.955 1.986 1.910 1.916 11,949,326 +0.05(+2.69%)
Dec 17, 2014 1.799 1.921 1.779 1.866 14,906,442 +0.10(+5.68%)
Dec 16, 2014 1.710 1.799 1.676 1.766 16,736,731 +0.10(+6.02%)
Dec 15, 2014 1.754 1.754 1.665 1.665 13,556,257 -0.08(-4.47%)
Dec 12, 2014 1.871 1.877 1.727 1.743 27,354,772 -0.13(-6.85%)
Dec 11, 2014 1.916 1.930 1.866 1.871 12,321,549 -0.08(-4.27%)
Dec 10, 2014 2.022 2.027 1.949 1.955 12,075,948 -0.06(-2.77%)
Dec 09, 2014 2.030 2.044 1.983 2.011 18,509,738 -0.09(-4.50%)
Dec 08, 2014 2.183 2.189 2.089 2.105 7,838,323 -0.08(-3.82%)
Dec 05, 2014 2.178 2.211 2.144 2.189 10,341,611 +0.01(+0.51%)
Dec 04, 2014 2.183 2.206 2.161 2.178 5,034,413 -0.05(-2.25%)
Dec 03, 2014 2.228 2.256 2.211 2.228 6,400,381 +0.02(+1.01%)
Dec 02, 2014 2.244 2.256 2.200 2.206 8,461,635 -0.03(-1.49%)
Dec 01, 2014 2.300 2.300 2.228 2.239 9,917,532 -0.08(-3.60%)
Nov 28, 2014 2.373 2.378 2.322 2.322 6,012,776 -0.04(-1.65%)
Nov 26, 2014 2.412 2.361 2.361 2.361 5,765,349 -0.06(-2.30%)
Nov 25, 2014 2.428 2.434 2.395 2.417 5,405,157 +0.02(+0.70%)
Nov 24, 2014 2.400 2.462 2.367 2.400 8,217,719 -0.01(-0.46%)
Nov 21, 2014 2.356 2.412 2.342 2.412 20,721,440 +0.13(+5.87%)
Nov 20, 2014 2.278 2.306 2.261 2.278 7,362,067 +0.01(+0.25%)
Nov 19, 2014 2.283 2.283 2.239 2.272 12,994,323 +0.03(+1.24%)
Nov 18, 2014 2.261 2.272 2.228 2.244 14,902,723 -0.03(-1.33%)
Nov 17, 2014 2.363 2.363 2.269 2.275 11,471,171 -0.05(-2.15%)
Nov 14, 2014 2.297 2.369 2.291 2.325 16,242,614 -0.02(-0.95%)
Nov 13, 2014 2.424 2.447 2.325 2.347 15,342,025 -0.07(-2.98%)
Nov 12, 2014 2.474 2.497 2.408 2.419 5,282,860 -0.01(-0.46%)
Nov 11, 2014 2.397 2.436 2.391 2.430 7,322,684 -0.05(-2.01%)
Nov 10, 2014 2.535 2.558 2.463 2.480 6,949,880 -0.03(-1.32%)
Nov 07, 2014 2.469 2.535 2.469 2.513 7,515,268 +0.06(+2.49%)
Nov 06, 2014 2.452 2.485 2.441 2.452 11,413,643 -0.05(-2.00%)
Nov 05, 2014 2.530 2.563 2.497 2.502 9,486,756 -0.01(-0.44%)
Nov 04, 2014 2.488 2.563 2.441 2.513 8,322,858 +0.05(+2.03%)
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.