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, 2013
5.269
5.348
5.266
5.329
9,228,985
+0.09(+1.73%)
Jan 30, 2013
5.299
5.311
5.221
5.239
8,969,915
-0.08(-1.48%)
Jan 29, 2013
5.293
5.336
5.221
5.317
12,841,760
+0.13(+2.44%)
Jan 28, 2013
5.281
5.287
5.142
5.191
19,239,140
-0.02(-0.46%)
Jan 25, 2013
5.257
5.257
5.148
5.215
9,273,698
-0.05(-0.92%)
Jan 24, 2013
5.354
5.360
5.227
5.263
11,353,630
-0.08(-1.47%)
Jan 23, 2013
5.372
5.399
5.333
5.342
8,957,678
-0.02(-0.45%)
Jan 22, 2013
5.354
5.378
5.293
5.366
5,431,514
-0.02(-0.34%)
Jan 18, 2013
5.384
5.384
5.317
5.384
12,388,762
+0.02(+0.45%)
Jan 17, 2013
5.420
5.426
5.354
5.360
9,541,895
+0.00(+0.00%)
Jan 16, 2013
5.402
5.438
5.287
5.360
17,165,552
-0.06(-1.11%)
Jan 15, 2013
5.420
5.450
5.372
5.420
4,255,356
-0.01(-0.22%)
Jan 14, 2013
5.505
5.517
5.426
5.432
6,493,246
-0.01(-0.11%)
Jan 11, 2013
5.498
5.523
5.390
5.438
15,215,081
-0.12(-2.17%)
Jan 10, 2013
5.547
5.604
5.474
5.559
15,121,267
-0.02(-0.43%)
Jan 09, 2013
5.649
5.655
5.511
5.583
9,789,840
-0.11(-2.01%)
Jan 08, 2013
5.686
5.716
5.598
5.698
12,293,262
-0.12(-2.07%)
Jan 07, 2013
5.710
5.843
5.692
5.818
10,964,957
+0.07(+1.15%)
Jan 04, 2013
5.716
5.764
5.677
5.752
11,141,315
+0.03(+0.53%)
Jan 03, 2013
5.716
5.843
5.692
5.722
14,133,934
+0.05(+0.85%)
Jan 02, 2013
5.610
5.701
5.411
5.674
11,844,801
+0.26(+4.85%)
Dec 31, 2012
5.342
5.444
5.275
5.411
5,186,117
+0.08(+1.41%)
Dec 28, 2012
5.311
5.414
5.305
5.336
8,541,979
-0.04(-0.67%)
Dec 27, 2012
5.420
5.426
5.293
5.372
6,356,332
+0.00(+0.00%)
Dec 26, 2012
5.336
5.426
5.329
5.372
9,692,277
+0.11(+2.06%)
Dec 24, 2012
5.221
5.296
5.160
5.263
1,197,079
+0.00(+0.00%)
Dec 21, 2012
5.191
5.269
5.173
5.263
14,665,468
-0.13(-2.35%)
Dec 20, 2012
5.402
5.414
5.317
5.390
10,391,053
+0.01(+0.11%)
Dec 19, 2012
5.336
5.432
5.305
5.384
13,698,961
-0.01(-0.11%)
Dec 18, 2012
5.221
5.438
5.203
5.390
17,675,270
+0.14(+2.64%)
Dec 17, 2012
5.239
5.257
5.185
5.251
10,089,179
-0.02(-0.46%)
Dec 14, 2012
5.221
5.317
5.203
5.275
8,607,340
-0.01(-0.23%)
Dec 13, 2012
5.408
5.432
5.251
5.287
7,076,458
-0.13(-2.34%)
Dec 12, 2012
5.444
5.503
5.360
5.414
9,741,007
-0.02(-0.44%)
Dec 11, 2012
5.426
5.486
5.417
5.438
10,629,605
+0.01(+0.11%)
Dec 10, 2012
5.402
5.462
5.384
5.432
6,199,318
+0.07(+1.35%)
Dec 07, 2012
5.348
5.378
5.317
5.360
8,930,808
+0.10(+1.95%)
Dec 06, 2012
5.203
5.281
5.167
5.257
15,794,221
+0.11(+2.23%)
Dec 05, 2012
5.148
5.245
5.064
5.142
10,237,423
+0.11(+2.28%)
Dec 04, 2012
5.106
5.160
5.004
5.028
11,065,052
-0.10(-1.88%)
Nov 30, 2012
5.167
5.203
5.040
5.124
19,137,748
-0.26(-4.82%)
Nov 29, 2012
5.269
5.396
5.257
5.384
9,744,175
+0.06(+1.13%)
Nov 28, 2012
5.215
5.348
5.170
5.323
5,208,276
+0.02(+0.46%)
Nov 27, 2012
5.450
5.480
5.257
5.299
8,756,996
-0.10(-1.90%)
Nov 26, 2012
5.408
5.429
5.342
5.402
7,136,039
-0.06(-1.11%)
Nov 23, 2012
5.384
5.468
5.372
5.462
7,139,279
+0.21(+4.02%)
Nov 21, 2012
5.209
5.287
5.112
5.251
9,462,017
+0.11(+2.11%)
Nov 20, 2012
5.136
5.221
5.094
5.142
4,567,751
-0.04(-0.81%)
Nov 19, 2012
5.160
5.209
5.142
5.185
5,767,422
+0.09(+1.78%)
Nov 16, 2012
5.106
5.124
4.991
5.094
8,493,257
-0.02(-0.35%)
Nov 15, 2012
5.100
5.160
5.058
5.112
7,212,426
+0.00(+0.00%)
Nov 14, 2012
5.209
5.233
5.082
5.112
8,328,534
-0.15(-2.87%)
Nov 13, 2012
5.221
5.329
5.197
5.263
7,854,579
-0.06(-1.21%)
Nov 12, 2012
5.322
5.400
5.310
5.328
5,767,478
+0.01(+0.23%)
Nov 09, 2012
5.376
5.442
5.282
5.316
9,719,288
-0.01(-0.11%)
Nov 08, 2012
5.394
5.478
5.285
5.322
11,143,957
-0.05(-1.01%)
Nov 07, 2012
5.490
5.490
5.352
5.376
10,938,772
-0.13(-2.30%)
Nov 06, 2012
5.460
5.598
5.442
5.502
10,205,788
+0.15(+2.81%)
Nov 05, 2012
5.291
5.394
5.255
5.352
10,234,341
+0.08(+1.60%)
Nov 02, 2012
5.406
5.430
5.237
5.267
9,720,532
-0.02(-0.34%)
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
.