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
)
3.480
-0.060 (-1.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Oct 31, 2017
2.141
2.167
2.108
2.141
11,886,227
-0.04(-1.78%)
Oct 30, 2017
2.251
2.283
2.173
2.180
13,049,279
-0.11(-4.80%)
Oct 27, 2017
2.277
2.322
2.244
2.290
11,882,834
+0.03(+1.14%)
Oct 26, 2017
2.361
2.380
2.257
2.264
15,218,351
-0.12(-5.15%)
Oct 25, 2017
2.374
2.393
2.322
2.387
6,187,331
+0.03(+1.10%)
Oct 24, 2017
2.315
2.370
2.296
2.361
8,879,817
+0.06(+2.82%)
Oct 23, 2017
2.335
2.374
2.290
2.296
6,527,172
-0.05(-2.20%)
Oct 20, 2017
2.380
2.387
2.341
2.348
7,250,914
-0.01(-0.55%)
Oct 19, 2017
2.309
2.379
2.296
2.361
7,807,842
+0.02(+0.83%)
Oct 18, 2017
2.328
2.361
2.277
2.341
8,361,666
+0.06(+2.55%)
Oct 17, 2017
2.303
2.328
2.277
2.283
7,436,239
-0.03(-1.12%)
Oct 16, 2017
2.348
2.380
2.296
2.309
10,387,445
-0.01(-0.28%)
Oct 13, 2017
2.283
2.335
2.277
2.315
10,814,529
+0.09(+4.07%)
Oct 12, 2017
2.199
2.251
2.193
2.225
5,866,819
+0.02(+0.88%)
Oct 11, 2017
2.244
2.274
2.186
2.206
11,809,287
-0.04(-1.73%)
Oct 10, 2017
2.180
2.264
2.160
2.244
22,749,600
+0.10(+4.83%)
Oct 09, 2017
2.167
2.176
2.089
2.141
37,741,344
-0.03(-1.49%)
Oct 06, 2017
2.218
2.235
2.160
2.173
18,142,008
-0.08(-3.72%)
Oct 05, 2017
2.380
2.406
2.251
2.257
14,240,303
-0.06(-2.79%)
Oct 04, 2017
2.315
2.335
2.286
2.322
12,397,156
+0.01(+0.28%)
Oct 03, 2017
2.264
2.348
2.254
2.315
12,940,631
+0.08(+3.47%)
Oct 02, 2017
2.225
2.264
2.209
2.238
13,141,199
+0.02(+0.87%)
Sep 29, 2017
2.231
2.251
2.202
2.218
6,280,065
+0.03(+1.48%)
Sep 28, 2017
2.193
2.222
2.160
2.186
15,192,441
-0.05(-2.31%)
Sep 27, 2017
2.244
2.257
2.128
2.238
16,301,634
+0.01(+0.29%)
Sep 26, 2017
2.257
2.299
2.231
2.231
8,877,567
+0.01(+0.29%)
Sep 25, 2017
2.315
2.315
2.206
2.225
8,964,344
-0.08(-3.37%)
Sep 22, 2017
2.361
2.361
2.290
2.303
6,725,204
-0.05(-1.93%)
Sep 21, 2017
2.380
2.412
2.348
2.348
7,499,857
-0.08(-3.46%)
Sep 20, 2017
2.451
2.471
2.341
2.432
21,740,676
+0.01(+0.27%)
Sep 19, 2017
2.484
2.497
2.406
2.425
10,017,998
-0.08(-3.10%)
Sep 18, 2017
2.535
2.561
2.484
2.503
14,668,845
+0.00(+0.00%)
Sep 15, 2017
2.464
2.510
2.458
2.503
10,797,596
+0.06(+2.38%)
Sep 14, 2017
2.412
2.451
2.393
2.445
6,440,901
-0.01(-0.26%)
Sep 13, 2017
2.477
2.484
2.425
2.451
10,616,083
-0.05(-2.07%)
Sep 12, 2017
2.535
2.568
2.477
2.503
15,088,294
-0.03(-1.28%)
Sep 11, 2017
2.568
2.603
2.529
2.535
8,073,119
+0.01(+0.51%)
Sep 08, 2017
2.639
2.645
2.510
2.522
13,222,916
-0.09(-3.47%)
Sep 07, 2017
2.619
2.639
2.581
2.613
10,269,852
-0.03(-0.98%)
Sep 06, 2017
2.619
2.671
2.587
2.639
13,044,190
+0.06(+2.51%)
Sep 05, 2017
2.691
2.749
2.571
2.574
29,178,330
+0.03(+1.27%)
Sep 01, 2017
2.484
2.594
2.471
2.542
29,114,908
+0.14(+5.93%)
Aug 31, 2017
2.445
2.458
2.393
2.400
12,480,530
+0.01(+0.27%)
Aug 30, 2017
2.303
2.406
2.290
2.393
14,568,886
+0.09(+3.93%)
Aug 29, 2017
2.277
2.322
2.277
2.303
6,027,099
-0.02(-0.84%)
Aug 28, 2017
2.315
2.341
2.299
2.322
3,844,015
+0.01(+0.28%)
Aug 25, 2017
2.354
2.367
2.296
2.315
6,671,685
-0.04(-1.65%)
Aug 24, 2017
2.367
2.393
2.338
2.354
12,502,718
-0.01(-0.27%)
Aug 23, 2017
2.283
2.393
2.277
2.361
13,082,490
+0.09(+3.99%)
Aug 22, 2017
2.264
2.290
2.257
2.270
8,459,677
+0.05(+2.22%)
Aug 21, 2017
2.272
2.318
2.221
2.221
6,654,171
-0.05(-2.27%)
Aug 18, 2017
2.298
2.305
2.263
2.272
6,788,294
+0.03(+1.15%)
Aug 17, 2017
2.266
2.331
2.247
2.247
14,083,956
-0.04(-1.69%)
Aug 16, 2017
2.240
2.292
2.234
2.285
9,688,094
+0.08(+3.51%)
Aug 15, 2017
2.221
2.237
2.195
2.208
4,783,647
-0.02(-0.87%)
Aug 14, 2017
2.253
2.285
2.221
2.227
8,081,674
-0.03(-1.43%)
Aug 11, 2017
2.272
2.292
2.243
2.260
10,151,228
-0.05(-1.96%)
Aug 10, 2017
2.292
2.318
2.247
2.305
17,027,342
+0.01(+0.56%)
Aug 09, 2017
2.318
2.337
2.266
2.292
27,227,208
-0.05(-2.20%)
Aug 08, 2017
2.343
2.389
2.311
2.343
9,206,097
-0.03(-1.36%)
Aug 07, 2017
2.311
2.395
2.311
2.376
12,819,023
+0.10(+4.55%)
Aug 04, 2017
2.227
2.289
2.214
2.272
14,663,430
+0.05(+2.03%)
Aug 03, 2017
2.221
2.240
2.189
2.227
7,426,119
+0.01(+0.58%)
Aug 02, 2017
2.137
2.227
2.130
2.214
8,384,717
+0.08(+3.63%)
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
.