Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gerdau S.A. ADR
(NY:
GGB
)
3.840
-0.075 (-1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
7.043
7.484
6.966
7.390
16,388,536
+0.07(+1.01%)
Jan 30, 2008
7.356
7.843
7.168
7.316
12,989,267
-0.03(-0.46%)
Jan 29, 2008
7.427
7.430
7.257
7.350
11,459,705
+0.15(+2.09%)
Jan 28, 2008
7.032
7.285
6.946
7.200
10,513,330
+0.18(+2.59%)
Jan 25, 2008
7.282
7.328
6.981
7.018
6,464,678
-0.16(-2.30%)
Jan 24, 2008
7.066
7.208
7.032
7.183
11,053,712
+0.26(+3.74%)
Jan 23, 2008
6.688
6.944
6.429
6.924
22,281,432
-0.14(-2.01%)
Jan 22, 2008
6.685
7.257
6.611
7.066
19,677,470
-0.10(-1.43%)
Jan 21, 2008
7.450
7.521
6.944
7.168
0
+0.00(+0.00%)
Jan 18, 2008
7.450
7.521
6.944
7.168
13,912,427
-0.07(-0.94%)
Jan 17, 2008
7.803
7.934
7.117
7.237
15,839,780
-0.39(-5.07%)
Jan 16, 2008
7.891
7.990
7.328
7.623
20,675,150
-0.55(-6.78%)
Jan 15, 2008
8.326
8.326
8.047
8.178
7,600,572
-0.36(-4.23%)
Jan 14, 2008
8.289
8.588
8.289
8.539
9,515,970
+0.21(+2.49%)
Jan 11, 2008
8.264
8.451
8.221
8.332
6,952,877
-0.04(-0.44%)
Jan 10, 2008
8.090
8.463
8.053
8.369
16,452,391
+0.26(+3.26%)
Jan 09, 2008
7.888
8.110
7.800
8.104
11,908,981
+0.34(+4.40%)
Jan 08, 2008
7.840
8.093
7.743
7.763
12,334,703
-0.14(-1.80%)
Jan 07, 2008
8.050
8.050
7.638
7.905
11,983,755
-0.16(-2.01%)
Jan 04, 2008
8.204
8.235
7.982
8.067
6,025,995
-0.26(-3.18%)
Jan 03, 2008
8.335
8.443
8.164
8.332
9,186,202
+0.17(+2.06%)
Jan 02, 2008
8.292
8.335
8.027
8.164
6,465,241
-0.09(-1.07%)
Jan 01, 2008
8.278
8.346
8.178
8.252
0
+0.00(+0.00%)
Dec 31, 2007
8.278
8.346
8.178
8.252
3,356,872
-0.11(-1.33%)
Dec 28, 2007
8.505
8.525
8.303
8.363
5,885,907
-0.07(-0.84%)
Dec 27, 2007
8.417
8.500
8.394
8.434
3,872,277
-0.07(-0.87%)
Dec 26, 2007
8.397
8.522
8.392
8.508
5,306,584
+0.02(+0.23%)
Dec 24, 2007
8.517
8.628
8.392
8.488
2,301,394
+0.11(+1.29%)
Dec 21, 2007
8.181
8.471
8.127
8.380
11,616,776
+0.34(+4.17%)
Dec 20, 2007
8.158
8.209
7.891
8.044
11,492,825
+0.04(+0.50%)
Dec 19, 2007
7.934
8.099
7.814
8.005
11,101,670
+0.22(+2.81%)
Dec 18, 2007
7.888
7.959
7.581
7.786
9,068,160
+0.21(+2.78%)
Dec 17, 2007
7.817
7.831
7.490
7.575
6,758,402
-0.29(-3.65%)
Dec 14, 2007
7.828
7.982
7.743
7.862
5,500,989
-0.15(-1.81%)
Dec 13, 2007
8.044
8.081
7.851
8.007
6,833,488
-0.27(-3.30%)
Dec 12, 2007
8.281
8.608
8.107
8.281
8,137,354
+0.10(+1.22%)
Dec 11, 2007
8.650
8.673
8.138
8.181
8,836,249
-0.35(-4.13%)
Dec 10, 2007
8.534
8.670
8.508
8.534
5,554,537
+0.03(+0.30%)
Dec 07, 2007
8.306
8.531
8.306
8.508
6,183,129
+0.15(+1.77%)
Dec 06, 2007
8.056
8.423
8.056
8.360
7,468,595
+0.24(+3.01%)
Dec 05, 2007
8.184
8.241
8.017
8.116
9,771,853
+0.17(+2.15%)
Dec 04, 2007
7.922
7.999
7.860
7.945
6,388,291
-0.12(-1.48%)
Dec 03, 2007
8.044
8.187
7.968
8.064
5,959,943
+0.07(+0.85%)
Nov 30, 2007
8.036
8.272
7.922
7.996
11,461,892
+0.19(+2.48%)
Nov 29, 2007
7.879
8.056
7.732
7.803
10,937,031
+0.03(+0.40%)
Nov 28, 2007
7.669
7.823
7.632
7.771
11,943,742
+0.50(+6.84%)
Nov 27, 2007
7.370
7.376
7.106
7.274
11,528,299
+0.04(+0.55%)
Nov 26, 2007
7.561
7.629
7.163
7.234
12,651,059
-0.41(-5.39%)
Nov 23, 2007
7.609
7.695
7.557
7.646
5,267,211
-0.08(-1.07%)
Nov 21, 2007
7.891
7.911
7.573
7.729
11,411,818
-0.42(-5.10%)
Nov 20, 2007
8.207
8.397
8.013
8.144
7,689,552
+0.05(+0.63%)
Nov 19, 2007
8.437
8.437
8.013
8.093
8,650,664
-0.45(-5.26%)
Nov 16, 2007
8.608
8.733
8.343
8.542
10,850,466
+0.30(+3.66%)
Nov 15, 2007
8.443
8.548
7.979
8.241
7,900,441
-0.26(-3.11%)
Nov 14, 2007
8.653
8.704
8.417
8.505
8,576,207
+0.19(+2.26%)
Nov 13, 2007
7.939
8.377
7.939
8.318
8,893,076
+0.55(+7.07%)
Nov 12, 2007
8.101
8.209
7.660
7.769
10,576,784
-0.49(-5.92%)
Nov 09, 2007
8.207
8.434
8.053
8.258
8,951,781
-0.24(-2.88%)
Nov 08, 2007
8.520
8.790
8.258
8.502
11,264,886
-0.01(-0.17%)
Nov 07, 2007
8.898
8.986
8.488
8.517
12,534,821
-0.40(-4.50%)
Nov 06, 2007
8.960
9.060
8.793
8.918
10,443,780
+0.19(+2.15%)
Nov 05, 2007
8.585
8.867
8.463
8.730
9,334,245
+0.16(+1.89%)
Nov 02, 2007
8.761
8.798
8.329
8.568
5,088,661
-0.05(-0.63%)
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
.