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

Gerdau S.A. ADR (NY: GGB )

3.275 -0.145 (-4.24%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 20, 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 31, 2017 1.713 1.728 1.656 1.662 18,604,262 -0.06(-3.65%)
May 30, 2017 1.691 1.725 1.673 1.725 19,615,956 +0.07(+4.15%)
May 26, 2017 1.668 1.685 1.639 1.656 16,433,995 +0.01(+0.35%)
May 25, 2017 1.656 1.708 1.616 1.650 15,436,877 -0.01(-0.69%)
May 24, 2017 1.702 1.719 1.662 1.662 19,483,350 -0.04(-2.36%)
May 23, 2017 1.616 1.708 1.610 1.702 19,408,272 +0.09(+5.32%)
May 22, 2017 1.605 1.633 1.553 1.616 19,275,824 -0.03(-2.08%)
May 19, 2017 1.610 1.691 1.583 1.650 15,275,527 +0.13(+8.68%)
May 18, 2017 1.582 1.656 1.490 1.519 38,304,472 -0.31(-16.93%)
May 17, 2017 1.868 1.900 1.817 1.828 14,356,190 -0.06(-3.33%)
May 16, 2017 1.857 1.897 1.812 1.891 15,453,274 +0.08(+4.43%)
May 15, 2017 1.765 1.837 1.765 1.811 24,406,380 +0.07(+4.29%)
May 12, 2017 1.805 1.822 1.731 1.736 10,760,746 -0.06(-3.19%)
May 11, 2017 1.731 1.805 1.708 1.794 14,268,221 +0.06(+3.30%)
May 10, 2017 1.748 1.771 1.731 1.736 16,735,774 +0.05(+2.71%)
May 09, 2017 1.645 1.708 1.639 1.691 12,292,896 +0.06(+3.87%)
May 08, 2017 1.639 1.668 1.605 1.627 8,557,856 -0.03(-1.73%)
May 05, 2017 1.668 1.702 1.650 1.656 13,458,806 +0.00(+0.00%)
May 04, 2017 1.673 1.679 1.616 1.656 25,170,894 -0.05(-3.02%)
May 03, 2017 1.799 1.799 1.696 1.708 20,550,524 -0.10(-5.40%)
May 02, 2017 1.771 1.817 1.762 1.805 8,354,468 +0.04(+2.27%)
May 01, 2017 1.748 1.782 1.736 1.765 4,328,214 +0.02(+0.98%)
Apr 28, 2017 1.725 1.776 1.719 1.748 7,724,583 +0.03(+2.01%)
Apr 27, 2017 1.759 1.771 1.696 1.713 9,788,426 -0.05(-2.61%)
Apr 26, 2017 1.754 1.779 1.731 1.759 8,312,803 -0.02(-0.97%)
Apr 25, 2017 1.742 1.788 1.725 1.776 8,931,959 +0.01(+0.65%)
Apr 24, 2017 1.759 1.791 1.742 1.765 11,751,278 +0.03(+1.99%)
Apr 21, 2017 1.713 1.731 1.691 1.731 5,581,205 +0.02(+1.00%)
Apr 20, 2017 1.708 1.731 1.685 1.713 18,541,806 +0.04(+2.40%)
Apr 19, 2017 1.719 1.731 1.662 1.673 11,868,867 -0.02(-1.35%)
Apr 18, 2017 1.702 1.742 1.685 1.696 13,344,648 -0.05(-2.95%)
Apr 17, 2017 1.719 1.771 1.713 1.748 12,740,317 +0.05(+3.04%)
Apr 13, 2017 1.765 1.788 1.696 1.696 18,493,424 -0.03(-1.99%)
Apr 12, 2017 1.782 1.805 1.725 1.731 17,085,104 -0.09(-5.03%)
Apr 11, 2017 1.868 1.874 1.788 1.822 23,762,250 -0.03(-1.85%)
Apr 10, 2017 1.903 1.920 1.845 1.857 10,012,573 -0.05(-2.41%)
Apr 07, 2017 1.868 1.966 1.868 1.903 16,904,824 +0.02(+1.22%)
Apr 06, 2017 1.925 1.954 1.874 1.880 14,095,724 -0.05(-2.67%)
Apr 05, 2017 2.040 2.077 1.925 1.931 14,127,049 -0.07(-3.71%)
Apr 04, 2017 1.948 2.006 1.948 2.006 7,844,800 +0.04(+2.04%)
Apr 03, 2017 2.006 2.006 1.931 1.966 6,535,087 -0.01(-0.58%)
Mar 31, 2017 1.920 2.009 1.897 1.977 11,868,499 +0.05(+2.37%)
Mar 30, 2017 2.000 2.029 1.920 1.931 19,034,688 -0.09(-4.53%)
Mar 29, 2017 2.006 2.040 1.989 2.023 10,891,731 +0.02(+1.15%)
Mar 28, 2017 1.994 2.017 1.948 2.000 20,168,566 +0.01(+0.29%)
Mar 27, 2017 1.977 2.003 1.937 1.994 21,130,424 -0.04(-1.97%)
Mar 24, 2017 2.080 2.109 2.006 2.034 13,504,541 -0.03(-1.39%)
Mar 23, 2017 2.138 2.172 2.057 2.063 20,497,812 -0.09(-4.00%)
Mar 22, 2017 2.074 2.201 2.040 2.149 27,790,140 +0.00(+0.00%)
Mar 21, 2017 2.292 2.315 2.132 2.149 23,632,192 -0.18(-7.64%)
Mar 20, 2017 2.212 2.338 2.201 2.327 15,877,234 +0.07(+3.31%)
Mar 17, 2017 2.344 2.364 2.252 2.252 15,223,422 -0.07(-3.20%)
Mar 16, 2017 2.395 2.401 2.315 2.327 18,639,710 -0.03(-1.22%)
Mar 15, 2017 2.241 2.372 2.206 2.355 25,735,996 +0.14(+6.48%)
Mar 14, 2017 2.183 2.229 2.166 2.212 9,677,772 -0.01(-0.26%)
Mar 13, 2017 2.149 2.223 2.149 2.218 13,304,082 +0.07(+3.20%)
Mar 10, 2017 2.172 2.186 2.086 2.149 28,177,568 +0.02(+0.81%)
Mar 09, 2017 2.201 2.229 2.074 2.132 23,705,142 -0.03(-1.59%)
Mar 08, 2017 2.235 2.246 2.166 2.166 36,317,068 -0.20(-8.47%)
Mar 07, 2017 2.447 2.447 2.361 2.367 20,272,080 +0.01(+0.24%)
Mar 06, 2017 2.424 2.453 2.358 2.361 15,593,609 -0.07(-2.83%)
Mar 03, 2017 2.367 2.438 2.350 2.430 12,332,808 +0.07(+3.16%)
Mar 02, 2017 2.418 2.436 2.338 2.355 14,858,612 -0.07(-3.07%)
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.