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 (%)
Apr 29, 2016 1.279 1.313 1.239 1.273 12,357,332 +0.03(+2.29%)
Apr 28, 2016 1.313 1.330 1.233 1.244 14,854,913 -0.05(-3.54%)
Apr 27, 2016 1.227 1.290 1.210 1.290 16,908,576 +0.06(+4.63%)
Apr 26, 2016 1.153 1.233 1.093 1.233 19,779,258 +0.09(+7.46%)
Apr 25, 2016 1.216 1.233 1.130 1.147 22,426,886 -0.07(-6.07%)
Apr 22, 2016 1.244 1.293 1.199 1.222 25,360,072 -0.02(-1.84%)
Apr 21, 2016 1.284 1.319 1.216 1.244 18,511,574 -0.05(-3.96%)
Apr 20, 2016 1.284 1.313 1.262 1.296 26,384,272 +0.01(+0.89%)
Apr 19, 2016 1.193 1.290 1.187 1.284 29,209,520 +0.11(+9.76%)
Apr 18, 2016 1.216 1.250 1.159 1.170 25,983,594 -0.09(-7.24%)
Apr 15, 2016 1.204 1.262 1.165 1.262 18,429,100 +0.05(+4.24%)
Apr 14, 2016 1.324 1.341 1.170 1.210 40,759,780 -0.13(-9.79%)
Apr 13, 2016 1.302 1.416 1.279 1.341 42,982,940 +0.10(+8.29%)
Apr 12, 2016 1.176 1.244 1.153 1.239 21,773,938 +0.10(+8.50%)
Apr 11, 2016 1.107 1.159 1.105 1.142 23,395,810 +0.09(+8.11%)
Apr 08, 2016 0.9876 1.062 0.9819 1.056 18,077,380 +0.13(+14.20%)
Apr 07, 2016 0.9647 0.9933 0.9248 0.9248 8,071,580 -0.05(-5.26%)
Apr 06, 2016 0.9933 1.005 0.9362 0.9761 19,829,360 -0.05(-4.47%)
Apr 05, 2016 0.9876 1.039 0.9590 1.022 14,183,760 +0.02(+1.71%)
Apr 04, 2016 1.090 1.107 0.9904 1.005 14,958,237 -0.10(-8.81%)
Apr 01, 2016 1.005 1.119 1.005 1.102 22,190,474 +0.09(+8.43%)
Mar 31, 2016 1.045 1.061 1.010 1.016 15,757,026 -0.02(-2.20%)
Mar 30, 2016 0.9876 1.099 0.9819 1.039 47,725,744 +0.09(+9.64%)
Mar 29, 2016 0.9362 0.9819 0.9019 0.9476 9,041,287 -0.02(-2.35%)
Mar 28, 2016 0.9419 0.9704 0.9019 0.9704 14,342,909 +0.06(+6.92%)
Mar 24, 2016 0.8791 0.9076 0.9076 0.9076 26,354,320 +0.01(+1.27%)
Mar 23, 2016 0.9647 0.9704 0.8791 0.8962 22,692,938 -0.09(-8.72%)
Mar 22, 2016 0.9248 0.9876 0.9189 0.9819 15,502,757 +0.05(+5.52%)
Mar 21, 2016 0.8905 0.9305 0.8791 0.9305 17,233,870 +0.04(+4.49%)
Mar 18, 2016 0.8563 0.8905 0.8449 0.8905 14,318,003 +0.03(+4.00%)
Mar 17, 2016 0.8334 0.8563 0.7906 0.8563 19,019,922 +0.10(+12.78%)
Mar 16, 2016 0.6793 0.7706 0.6793 0.7592 13,308,887 +0.04(+5.56%)
Mar 15, 2016 0.7764 0.7764 0.6850 0.7193 11,439,742 -0.10(-11.89%)
Mar 14, 2016 0.7878 0.8449 0.7821 0.8163 13,938,630 +0.00(+0.00%)
Mar 11, 2016 0.8220 0.8506 0.7706 0.8163 21,092,340 -0.02(-2.05%)
Mar 10, 2016 0.7421 0.8334 0.7421 0.8334 22,800,302 +0.10(+14.06%)
Mar 09, 2016 0.7592 0.7649 0.7250 0.7307 16,995,950 +0.02(+2.40%)
Mar 08, 2016 0.7307 0.7478 0.6850 0.7136 20,294,818 -0.02(-2.34%)
Mar 07, 2016 0.7250 0.7592 0.7164 0.7307 21,024,708 +0.03(+4.06%)
Mar 04, 2016 0.6565 0.7421 0.6336 0.7021 35,685,092 +0.11(+19.42%)
Mar 03, 2016 0.5880 0.6051 0.5708 0.5880 54,762,624 +0.05(+8.42%)
Mar 02, 2016 0.5241 0.5524 0.5150 0.5423 16,272,300 +0.03(+4.86%)
Mar 01, 2016 0.5252 0.5252 0.5125 0.5172 31,031,758 +0.01(+2.95%)
Feb 29, 2016 0.5024 0.5179 0.4995 0.5023 12,804,660 +0.00(+0.94%)
Feb 26, 2016 0.5252 0.5308 0.4977 0.4977 6,065,333 -0.02(-4.75%)
Feb 25, 2016 0.5309 0.5309 0.4988 0.5225 12,138,081 -0.02(-3.81%)
Feb 24, 2016 0.5423 0.5587 0.5292 0.5432 10,935,269 -0.02(-4.23%)
Feb 23, 2016 0.6051 0.6051 0.5606 0.5672 7,842,321 -0.05(-8.00%)
Feb 22, 2016 0.6108 0.6222 0.5937 0.6165 12,625,873 +0.03(+4.85%)
Feb 19, 2016 0.5823 0.5937 0.5708 0.5880 3,731,535 +0.00(+0.00%)
Feb 18, 2016 0.6165 0.6165 0.5766 0.5880 3,533,940 -0.02(-3.74%)
Feb 17, 2016 0.6165 0.6508 0.5880 0.6108 10,531,607 +0.02(+3.88%)
Feb 16, 2016 0.5708 0.6108 0.5594 0.5880 9,212,181 +0.04(+7.94%)
Feb 12, 2016 0.5537 0.5447 0.5447 0.5447 4,777,632 +0.01(+2.44%)
Feb 11, 2016 0.5880 0.5937 0.5244 0.5317 3,408,754 -0.06(-10.43%)
Feb 10, 2016 0.5880 0.6222 0.5594 0.5937 5,777,698 +0.03(+4.45%)
Feb 09, 2016 0.5708 0.5880 0.5537 0.5684 2,733,039 -0.01(-1.42%)
Feb 08, 2016 0.6222 0.6222 0.5766 0.5766 2,562,587 -0.03(-5.61%)
Feb 05, 2016 0.6336 0.6451 0.6108 0.6108 3,483,073 -0.04(-6.14%)
Feb 04, 2016 0.6108 0.6793 0.5880 0.6508 16,017,069 +0.09(+15.69%)
Feb 03, 2016 0.5593 0.5658 0.5292 0.5625 10,049,077 +0.03(+5.36%)
Feb 02, 2016 0.5708 0.5708 0.5310 0.5339 7,765,651 -0.01(-1.09%)
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.