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
)
3.130
-0.030 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2011
4.598
4.640
4.598
4.640
4,790,401
+0.04(+0.77%)
Dec 29, 2011
4.574
4.616
4.509
4.604
8,115,001
+0.08(+1.71%)
Dec 28, 2011
4.687
4.705
4.515
4.527
6,829,880
-0.18(-3.91%)
Dec 27, 2011
4.693
4.747
4.693
4.711
7,890,606
+0.07(+1.54%)
Dec 23, 2011
4.681
4.705
4.604
4.640
9,082,223
+0.14(+3.17%)
Dec 21, 2011
4.497
4.515
4.414
4.497
8,597,159
-0.01(-0.26%)
Dec 20, 2011
4.378
4.527
4.378
4.509
10,699,640
+0.26(+6.01%)
Dec 19, 2011
4.384
4.390
4.224
4.254
9,394,350
-0.12(-2.85%)
Dec 16, 2011
4.450
4.503
4.343
4.378
20,017,192
+0.00(+0.00%)
Dec 15, 2011
4.497
4.521
4.372
4.378
9,673,471
+0.01(+0.14%)
Dec 14, 2011
4.366
4.479
4.325
4.372
11,370,036
-0.03(-0.67%)
Dec 13, 2011
4.539
4.592
4.361
4.402
17,105,468
-0.04(-0.80%)
Dec 12, 2011
4.503
4.551
4.414
4.438
12,755,507
-0.23(-4.96%)
Dec 09, 2011
4.586
4.675
4.557
4.669
14,639,659
+0.14(+3.01%)
Dec 08, 2011
4.693
4.711
4.521
4.533
20,051,584
-0.24(-5.10%)
Dec 07, 2011
4.770
4.860
4.711
4.776
14,069,299
-0.04(-0.74%)
Dec 06, 2011
4.747
4.871
4.693
4.812
9,244,875
+0.02(+0.50%)
Dec 05, 2011
4.729
4.818
4.699
4.788
9,459,144
+0.18(+4.00%)
Dec 02, 2011
4.652
4.693
4.551
4.604
9,288,475
+0.01(+0.13%)
Dec 01, 2011
4.545
4.640
4.539
4.598
12,814,063
+0.04(+0.78%)
Nov 30, 2011
4.491
4.563
4.325
4.563
21,700,088
+0.36(+8.63%)
Nov 29, 2011
4.319
4.325
4.176
4.200
16,838,542
-0.18(-4.20%)
Nov 28, 2011
4.361
4.384
4.313
4.384
17,246,898
+0.20(+4.83%)
Nov 25, 2011
4.230
4.283
4.170
4.182
7,683,668
-0.12(-2.90%)
Nov 23, 2011
4.462
4.462
4.301
4.307
10,936,156
-0.24(-5.23%)
Nov 22, 2011
4.545
4.616
4.462
4.545
13,631,525
-0.04(-0.97%)
Nov 21, 2011
4.583
4.630
4.495
4.589
13,647,389
-0.15(-3.11%)
Nov 18, 2011
4.848
4.866
4.713
4.736
15,543,176
-0.08(-1.71%)
Nov 17, 2011
5.107
5.119
4.772
4.819
19,258,480
-0.22(-4.33%)
Nov 16, 2011
5.043
5.155
5.007
5.037
15,438,253
-0.18(-3.39%)
Nov 15, 2011
5.119
5.284
5.060
5.214
9,376,545
+0.04(+0.80%)
Nov 14, 2011
5.172
5.190
5.084
5.172
14,801,222
-0.15(-2.88%)
Nov 11, 2011
5.255
5.402
5.249
5.325
15,819,375
+0.22(+4.27%)
Nov 10, 2011
5.184
5.219
5.066
5.107
18,676,526
+0.06(+1.17%)
Nov 09, 2011
5.155
5.196
5.025
5.049
35,697,548
-0.34(-6.24%)
Nov 08, 2011
5.355
5.396
5.222
5.384
20,259,536
-0.02(-0.33%)
Nov 07, 2011
5.378
5.473
5.290
5.402
15,561,186
+0.05(+0.99%)
Nov 04, 2011
5.225
5.402
5.125
5.349
22,866,932
+0.05(+0.89%)
Nov 03, 2011
5.355
5.408
5.269
5.302
22,200,738
+0.02(+0.45%)
Nov 02, 2011
5.196
5.373
5.184
5.278
13,894,729
+0.19(+3.70%)
Nov 01, 2011
5.007
5.237
4.990
5.090
32,583,830
-0.22(-4.21%)
Oct 31, 2011
5.461
5.461
5.314
5.314
18,652,246
-0.27(-4.75%)
Oct 28, 2011
5.325
5.649
5.296
5.579
26,226,332
+0.19(+3.61%)
Oct 27, 2011
5.155
5.502
5.072
5.384
37,109,400
+0.55(+11.33%)
Oct 26, 2011
4.901
4.943
4.719
4.837
18,817,160
+0.15(+3.14%)
Oct 25, 2011
4.878
4.884
4.648
4.689
22,990,906
-0.23(-4.67%)
Oct 24, 2011
4.619
4.931
4.619
4.919
18,238,672
+0.33(+7.19%)
Oct 21, 2011
4.483
4.624
4.477
4.589
12,163,450
+0.16(+3.73%)
Oct 20, 2011
4.483
4.542
4.330
4.424
23,701,582
-0.10(-2.21%)
Oct 19, 2011
4.595
4.672
4.471
4.524
18,477,514
-0.16(-3.40%)
Oct 18, 2011
4.501
4.725
4.412
4.683
22,290,272
+0.16(+3.65%)
Oct 17, 2011
4.783
4.807
4.495
4.518
21,283,702
-0.35(-7.26%)
Oct 14, 2011
4.819
4.878
4.754
4.872
10,850,035
+0.09(+1.97%)
Oct 13, 2011
4.789
4.801
4.566
4.778
15,280,682
-0.06(-1.22%)
Oct 12, 2011
4.801
4.943
4.775
4.837
13,411,577
+0.13(+2.75%)
Oct 11, 2011
4.548
4.772
4.436
4.707
19,365,330
+0.12(+2.70%)
Oct 10, 2011
4.448
4.589
4.436
4.583
15,472,546
+0.31(+7.31%)
Oct 07, 2011
4.501
4.513
4.230
4.271
17,163,930
-0.16(-3.72%)
Oct 06, 2011
4.359
4.442
4.324
4.436
21,064,682
+0.31(+7.42%)
Oct 05, 2011
4.106
4.135
4.012
4.130
20,023,756
+0.06(+1.59%)
Oct 04, 2011
3.994
4.077
3.888
4.065
20,140,490
+0.04(+0.88%)
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
.