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
)
3.460
-0.030 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2017
2.406
2.406
2.406
0
-0.01(-0.53%)
Dec 28, 2017
2.381
2.426
2.361
2.419
8,137,843
+0.03(+1.08%)
Dec 27, 2017
2.419
2.439
2.374
2.393
5,773,923
-0.02(-0.80%)
Dec 26, 2017
2.400
2.439
2.387
2.413
7,085,479
+0.01(+0.54%)
Dec 22, 2017
2.393
2.413
2.374
2.400
5,422,030
-0.02(-0.80%)
Dec 21, 2017
2.355
2.419
2.348
2.419
8,289,640
+0.05(+1.91%)
Dec 20, 2017
2.368
2.406
2.368
2.374
8,340,496
+0.02(+0.82%)
Dec 19, 2017
2.329
2.361
2.309
2.355
5,279,034
+0.01(+0.55%)
Dec 18, 2017
2.342
2.368
2.303
2.342
6,399,585
+0.05(+1.97%)
Dec 15, 2017
2.309
2.329
2.283
2.296
9,579,526
+0.05(+2.01%)
Dec 14, 2017
2.232
2.287
2.225
2.251
5,193,934
-0.02(-0.85%)
Dec 13, 2017
2.316
2.335
2.238
2.271
10,033,269
-0.07(-3.04%)
Dec 12, 2017
2.238
2.355
2.238
2.342
9,247,558
+0.07(+3.13%)
Dec 11, 2017
2.290
2.322
2.267
2.271
9,264,850
+0.01(+0.57%)
Dec 08, 2017
2.219
2.283
2.167
2.258
20,459,018
+0.05(+2.05%)
Dec 07, 2017
2.089
2.219
2.089
2.212
31,029,776
+0.02(+0.89%)
Dec 06, 2017
2.186
2.199
2.154
2.193
4,630,885
+0.01(+0.59%)
Dec 05, 2017
2.232
2.238
2.180
2.180
6,385,933
-0.03(-1.46%)
Dec 04, 2017
2.206
2.245
2.193
2.212
6,569,669
+0.06(+3.01%)
Dec 01, 2017
2.167
2.180
2.122
2.148
9,014,513
+0.00(+0.00%)
Nov 30, 2017
2.161
2.186
2.122
2.148
16,570,487
-0.03(-1.19%)
Nov 29, 2017
2.180
2.203
2.154
2.174
10,046,808
+0.00(+0.00%)
Nov 28, 2017
2.193
2.225
2.167
2.174
17,017,272
+0.02(+0.90%)
Nov 27, 2017
2.167
2.199
2.148
2.154
7,797,414
+0.03(+1.52%)
Nov 24, 2017
2.135
2.167
2.096
2.122
15,012,039
+0.02(+0.92%)
Nov 22, 2017
2.102
2.128
2.093
2.102
10,466,783
+0.05(+2.20%)
Nov 21, 2017
2.089
2.112
2.057
2.057
6,490,204
-0.01(-0.63%)
Nov 20, 2017
2.076
2.076
2.038
2.070
2,753,922
-0.01(-0.31%)
Nov 17, 2017
1.992
2.076
1.979
2.076
9,889,094
+0.08(+4.22%)
Nov 16, 2017
1.992
2.012
1.973
1.992
10,321,917
+0.03(+1.65%)
Nov 15, 2017
1.882
1.967
1.869
1.960
12,600,520
+0.02(+1.00%)
Nov 14, 2017
2.012
2.018
1.918
1.941
22,047,030
-0.06(-2.91%)
Nov 13, 2017
1.973
2.031
1.973
1.999
8,974,453
-0.01(-0.32%)
Nov 10, 2017
2.038
2.044
1.979
2.005
12,985,766
-0.06(-2.82%)
Nov 09, 2017
2.044
2.076
2.005
2.064
11,505,609
-0.04(-1.85%)
Nov 08, 2017
2.115
2.141
2.070
2.102
7,257,076
+0.03(+1.25%)
Nov 07, 2017
2.096
2.131
2.044
2.076
19,655,854
-0.08(-3.89%)
Nov 06, 2017
2.109
2.174
2.089
2.161
12,931,677
+0.09(+4.37%)
Nov 03, 2017
2.076
2.086
1.960
2.070
27,419,716
-0.03(-1.23%)
Nov 02, 2017
2.076
2.135
2.051
2.096
21,464,498
+0.01(+0.62%)
Nov 01, 2017
2.141
2.170
2.076
2.083
25,325,922
-0.06(-2.72%)
Oct 31, 2017
2.141
2.167
2.109
2.141
11,884,339
-0.04(-1.78%)
Oct 30, 2017
2.251
2.283
2.174
2.180
13,047,207
-0.11(-4.80%)
Oct 27, 2017
2.277
2.322
2.245
2.290
11,880,948
+0.03(+1.14%)
Oct 26, 2017
2.361
2.381
2.258
2.264
15,215,935
-0.12(-5.15%)
Oct 25, 2017
2.374
2.393
2.322
2.387
6,186,349
+0.03(+1.10%)
Oct 24, 2017
2.316
2.371
2.296
2.361
8,878,407
+0.06(+2.82%)
Oct 23, 2017
2.335
2.374
2.290
2.296
6,526,135
-0.05(-2.20%)
Oct 20, 2017
2.381
2.387
2.342
2.348
7,249,762
-0.01(-0.55%)
Oct 19, 2017
2.309
2.380
2.296
2.361
7,806,603
+0.02(+0.83%)
Oct 18, 2017
2.329
2.361
2.277
2.342
8,360,339
+0.06(+2.55%)
Oct 17, 2017
2.303
2.329
2.277
2.283
7,435,058
-0.03(-1.12%)
Oct 16, 2017
2.348
2.381
2.296
2.309
10,385,796
-0.01(-0.28%)
Oct 13, 2017
2.283
2.335
2.277
2.316
10,812,812
+0.09(+4.07%)
Oct 12, 2017
2.199
2.251
2.193
2.225
5,865,888
+0.02(+0.88%)
Oct 11, 2017
2.245
2.275
2.186
2.206
11,807,412
-0.04(-1.73%)
Oct 10, 2017
2.180
2.264
2.161
2.245
22,745,988
+0.10(+4.83%)
Oct 09, 2017
2.167
2.177
2.089
2.141
37,735,352
-0.03(-1.49%)
Oct 06, 2017
2.219
2.235
2.161
2.174
18,139,128
-0.08(-3.72%)
Oct 05, 2017
2.381
2.406
2.251
2.258
14,238,043
-0.06(-2.79%)
Oct 04, 2017
2.316
2.335
2.287
2.322
12,395,188
+0.01(+0.28%)
Oct 03, 2017
2.264
2.348
2.254
2.316
12,938,576
+0.08(+3.47%)
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
.