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 (%)
Mar 31, 2023
4.703
4.731
4.573
4.573
8,126,062
-0.03(-0.60%)
Mar 30, 2023
4.554
4.619
4.462
4.601
8,628,323
+0.18(+3.98%)
Mar 29, 2023
4.443
4.480
4.369
4.424
6,224,526
+0.01(+0.21%)
Mar 28, 2023
4.406
4.462
4.397
4.415
5,082,926
+0.06(+1.28%)
Mar 27, 2023
4.360
4.373
4.304
4.360
4,377,258
+0.03(+0.64%)
Mar 24, 2023
4.220
4.341
4.183
4.332
7,220,766
+0.12(+2.86%)
Mar 23, 2023
4.378
4.397
4.174
4.211
11,398,859
-0.09(-2.16%)
Mar 22, 2023
4.230
4.401
4.202
4.304
9,507,378
+0.03(+0.66%)
Mar 21, 2023
4.302
4.315
4.231
4.276
6,810,328
+0.04(+1.04%)
Mar 20, 2023
4.249
4.280
4.205
4.231
7,012,801
+0.03(+0.63%)
Mar 17, 2023
4.284
4.311
4.196
4.205
14,945,062
-0.13(-3.06%)
Mar 16, 2023
4.231
4.355
4.192
4.337
10,517,983
+0.10(+2.29%)
Mar 15, 2023
4.390
4.390
4.156
4.240
20,528,682
-0.28(-6.11%)
Mar 14, 2023
4.551
4.586
4.499
4.516
10,953,196
+0.07(+1.58%)
Mar 13, 2023
4.516
4.551
4.437
4.446
8,735,472
-0.09(-1.93%)
Mar 10, 2023
4.639
4.687
4.525
4.534
7,469,625
-0.13(-2.82%)
Mar 09, 2023
4.841
4.880
4.656
4.665
12,154,220
-0.23(-4.66%)
Mar 08, 2023
4.849
4.944
4.841
4.893
5,968,759
+0.15(+3.14%)
Mar 07, 2023
4.902
4.911
4.727
4.744
8,567,599
-0.08(-1.64%)
Mar 06, 2023
4.911
4.924
4.806
4.823
10,060,140
-0.13(-2.65%)
Mar 03, 2023
5.042
5.051
4.937
4.955
6,592,234
-0.02(-0.35%)
Mar 02, 2023
4.955
5.012
4.902
4.972
10,440,892
-0.02(-0.35%)
Mar 01, 2023
4.911
5.060
4.867
4.990
17,302,666
+0.19(+4.02%)
Feb 28, 2023
4.806
4.849
4.775
4.797
10,390,184
+0.03(+0.55%)
Feb 27, 2023
4.779
4.832
4.762
4.770
8,054,908
+0.02(+0.37%)
Feb 24, 2023
4.832
4.849
4.700
4.753
9,767,426
-0.12(-2.52%)
Feb 23, 2023
4.884
4.950
4.766
4.876
7,626,808
+0.09(+1.83%)
Feb 22, 2023
4.770
4.858
4.700
4.788
13,096,391
+0.04(+0.74%)
Feb 21, 2023
4.867
4.920
4.735
4.753
4,628,534
-0.11(-2.17%)
Feb 17, 2023
4.841
4.876
4.797
4.858
7,664,668
-0.01(-0.18%)
Feb 16, 2023
4.867
4.937
4.832
4.867
9,524,894
+0.07(+1.46%)
Feb 15, 2023
4.823
4.858
4.744
4.797
9,925,273
-0.07(-1.44%)
Feb 14, 2023
4.858
4.943
4.823
4.867
11,228,503
+0.00(+0.00%)
Feb 13, 2023
4.718
4.876
4.705
4.867
8,904,317
+0.09(+1.84%)
Feb 10, 2023
4.797
4.841
4.727
4.779
12,058,522
-0.01(-0.18%)
Feb 09, 2023
4.937
4.955
4.779
4.788
22,515,626
-0.47(-9.00%)
Feb 08, 2023
5.261
5.310
5.203
5.261
6,535,946
-0.02(-0.33%)
Feb 07, 2023
5.305
5.371
5.261
5.279
7,577,076
+0.02(+0.33%)
Feb 06, 2023
5.165
5.261
5.139
5.261
10,573,005
-0.07(-1.32%)
Feb 03, 2023
5.367
5.433
5.305
5.332
8,314,727
-0.04(-0.65%)
Feb 02, 2023
5.525
5.546
5.336
5.367
11,966,196
-0.25(-4.38%)
Feb 01, 2023
5.542
5.630
5.446
5.612
8,666,187
-0.09(-1.54%)
Jan 31, 2023
5.709
5.746
5.656
5.700
8,788,271
+0.14(+2.52%)
Jan 30, 2023
5.533
5.630
5.533
5.560
6,831,713
-0.01(-0.16%)
Jan 27, 2023
5.691
5.718
5.538
5.568
7,910,535
-0.18(-3.05%)
Jan 26, 2023
5.665
5.744
5.604
5.744
9,852,695
+0.14(+2.50%)
Jan 25, 2023
5.489
5.617
5.481
5.604
7,366,049
+0.06(+1.11%)
Jan 24, 2023
5.542
5.564
5.481
5.542
7,379,118
+0.03(+0.48%)
Jan 23, 2023
5.612
5.639
5.494
5.516
7,038,050
-0.11(-2.02%)
Jan 20, 2023
5.630
5.656
5.595
5.630
7,461,247
-0.04(-0.77%)
Jan 19, 2023
5.691
5.735
5.621
5.674
7,705,968
+0.01(+0.15%)
Jan 18, 2023
5.779
5.836
5.656
5.665
14,103,273
+0.11(+1.89%)
Jan 17, 2023
5.568
5.682
5.533
5.560
17,218,074
-0.04(-0.78%)
Jan 13, 2023
5.577
5.621
5.542
5.604
8,799,768
+0.04(+0.63%)
Jan 12, 2023
5.516
5.604
5.463
5.568
11,929,918
+0.07(+1.28%)
Jan 11, 2023
5.270
5.511
5.261
5.498
24,441,104
+0.11(+2.12%)
Jan 10, 2023
5.244
5.446
5.191
5.384
38,351,144
+0.23(+4.42%)
Jan 09, 2023
5.104
5.244
5.082
5.156
9,533,407
+0.05(+1.03%)
Jan 06, 2023
5.121
5.178
5.069
5.104
10,898,887
+0.16(+3.19%)
Jan 05, 2023
4.806
4.998
4.797
4.946
10,902,319
+0.18(+3.87%)
Jan 04, 2023
4.735
4.779
4.683
4.762
12,402,586
-0.01(-0.18%)
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
.