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 (%)
Oct 29, 2021
3.415
3.472
3.375
3.400
11,541,127
-0.06(-1.66%)
Oct 28, 2021
3.494
3.530
3.443
3.458
7,834,537
-0.05(-1.43%)
Oct 27, 2021
3.645
3.652
3.479
3.508
22,226,592
-0.09(-2.40%)
Oct 26, 2021
3.594
3.601
3.594
12,577,534
+0.00(+0.00%)
Oct 25, 2021
3.422
3.619
3.415
3.594
10,101,618
+0.23(+6.84%)
Oct 22, 2021
3.350
3.400
3.249
3.364
16,237,081
+0.01(+0.43%)
Oct 21, 2021
3.422
3.425
3.231
3.350
12,090,874
-0.17(-4.70%)
Oct 20, 2021
3.494
3.576
3.479
3.515
9,810,128
-0.03(-0.81%)
Oct 19, 2021
3.659
3.659
3.504
3.544
12,666,254
-0.12(-3.14%)
Oct 18, 2021
3.573
3.666
3.530
3.659
8,623,806
-0.02(-0.59%)
Oct 15, 2021
3.637
3.714
3.630
3.681
9,854,515
+0.04(+0.99%)
Oct 14, 2021
3.601
3.681
3.569
3.645
12,858,199
+0.06(+1.81%)
Oct 13, 2021
3.458
3.612
3.458
3.580
9,900,148
+0.09(+2.47%)
Oct 12, 2021
3.522
3.566
3.486
3.494
3,607,582
-0.01(-0.21%)
Oct 11, 2021
3.594
3.623
3.494
3.501
9,466,594
-0.02(-0.61%)
Oct 08, 2021
3.580
3.605
3.515
3.522
5,680,087
+0.04(+1.03%)
Oct 07, 2021
3.415
3.548
3.407
3.486
15,178,265
+0.05(+1.46%)
Oct 06, 2021
3.458
3.508
3.353
3.436
14,796,041
-0.08(-2.25%)
Oct 05, 2021
3.594
3.616
3.512
3.515
11,196,924
-0.05(-1.41%)
Oct 04, 2021
3.609
3.688
3.555
3.566
12,401,744
-0.12(-3.13%)
Oct 01, 2021
3.609
3.709
3.573
3.681
19,919,214
+0.14(+4.07%)
Sep 30, 2021
3.537
3.677
3.522
3.537
17,568,518
+0.12(+3.36%)
Sep 29, 2021
3.465
3.465
3.364
3.422
23,225,352
+0.06(+1.69%)
Sep 28, 2021
3.464
3.471
3.347
3.365
26,607,758
-0.15(-4.23%)
Sep 27, 2021
3.485
3.563
3.443
3.514
27,655,146
+0.01(+0.40%)
Sep 24, 2021
3.464
3.542
3.450
3.500
17,857,296
-0.07(-1.98%)
Sep 23, 2021
3.337
3.613
3.330
3.570
28,067,342
+0.21(+6.11%)
Sep 22, 2021
3.407
3.475
3.358
3.365
19,785,556
+0.16(+5.09%)
Sep 21, 2021
3.202
3.216
3.099
3.202
13,961,932
+0.00(+0.00%)
Sep 20, 2021
3.174
3.206
3.075
3.202
18,917,046
-0.08(-2.38%)
Sep 17, 2021
3.407
3.425
3.273
3.280
18,549,628
-0.23(-6.46%)
Sep 16, 2021
3.606
3.620
3.485
3.507
12,627,228
-0.16(-4.26%)
Sep 15, 2021
3.663
3.705
3.634
3.663
16,090,889
-0.04(-0.96%)
Sep 14, 2021
3.740
3.740
3.655
3.698
9,465,163
-0.01(-0.38%)
Sep 13, 2021
3.776
3.783
3.677
3.712
12,874,766
+0.08(+2.14%)
Sep 10, 2021
3.748
3.794
3.634
3.634
6,449,896
-0.06(-1.54%)
Sep 09, 2021
3.648
3.740
3.585
3.691
16,017,318
+0.13(+3.78%)
Sep 08, 2021
3.776
3.779
3.549
3.556
21,760,934
-0.22(-5.82%)
Sep 07, 2021
3.755
3.825
3.719
3.776
6,683,363
+0.09(+2.30%)
Sep 03, 2021
3.776
3.794
3.691
3.691
9,801,522
-0.03(-0.76%)
Sep 02, 2021
3.811
3.854
3.698
3.719
19,777,738
-0.11(-2.78%)
Sep 01, 2021
3.733
3.875
3.723
3.825
7,047,694
-0.01(-0.37%)
Aug 31, 2021
3.889
3.889
3.818
3.840
9,754,040
-0.04(-0.91%)
Aug 30, 2021
3.910
3.932
3.843
3.875
10,598,206
-0.06(-1.44%)
Aug 27, 2021
3.861
3.935
3.833
3.932
7,182,006
+0.13(+3.35%)
Aug 26, 2021
3.840
3.875
3.776
3.804
7,702,721
-0.11(-2.89%)
Aug 25, 2021
3.882
3.925
3.840
3.918
7,608,933
+0.06(+1.47%)
Aug 24, 2021
3.811
3.896
3.783
3.861
11,876,641
+0.21(+5.83%)
Aug 23, 2021
3.648
3.698
3.616
3.648
7,170,566
+0.04(+1.18%)
Aug 20, 2021
3.585
3.645
3.542
3.606
7,133,215
-0.01(-0.20%)
Aug 19, 2021
3.634
3.655
3.578
3.613
11,392,289
-0.16(-4.32%)
Aug 18, 2021
3.804
3.868
3.769
3.776
18,243,626
-0.09(-2.38%)
Aug 17, 2021
3.953
3.971
3.822
3.868
8,414,032
-0.10(-2.62%)
Aug 16, 2021
4.055
4.055
3.941
3.972
9,613,187
-0.17(-4.03%)
Aug 13, 2021
4.167
4.174
4.090
4.139
8,269,330
-0.03(-0.83%)
Aug 12, 2021
4.229
4.264
4.163
4.174
20,851,242
-0.08(-1.96%)
Aug 11, 2021
4.257
4.271
4.146
4.257
16,598,846
+0.03(+0.82%)
Aug 10, 2021
4.111
4.250
4.090
4.222
12,623,913
+0.13(+3.06%)
Aug 09, 2021
4.055
4.118
4.007
4.097
7,977,427
-0.03(-0.67%)
Aug 06, 2021
4.146
4.153
4.055
4.125
9,287,423
+0.03(+0.85%)
Aug 05, 2021
4.181
4.201
4.024
4.090
14,823,793
-0.10(-2.33%)
Aug 04, 2021
4.222
4.268
4.083
4.188
11,783,987
+0.02(+0.50%)
Aug 03, 2021
4.083
4.198
3.989
4.167
12,729,004
+0.05(+1.18%)
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
.