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 (%)
Apr 30, 2010
9.552
9.621
9.386
9.386
9,178,212
-0.21(-2.21%)
Apr 29, 2010
9.501
9.650
9.449
9.598
10,364,459
+0.22(+2.32%)
Apr 28, 2010
9.415
9.529
9.192
9.381
11,102,767
+0.05(+0.49%)
Apr 27, 2010
9.695
9.758
9.323
9.335
16,474,587
-0.63(-6.32%)
Apr 26, 2010
9.987
10.06
9.923
9.964
11,980,245
+0.07(+0.75%)
Apr 23, 2010
9.632
9.919
9.587
9.890
11,569,282
+0.22(+2.31%)
Apr 22, 2010
9.329
9.695
9.243
9.667
13,721,570
+0.23(+2.43%)
Apr 21, 2010
9.644
9.695
9.278
9.438
30,401
-0.13(-1.38%)
Apr 20, 2010
9.632
9.701
9.484
9.569
6,269
-0.02(-0.24%)
Apr 19, 2010
9.655
9.724
9.398
9.592
11,597,722
-0.17(-1.70%)
Apr 16, 2010
9.844
9.953
9.557
9.758
12,664,712
-0.25(-2.46%)
Apr 15, 2010
10.06
10.24
9.970
10.00
6,998,948
-0.23(-2.24%)
Apr 14, 2010
10.23
10.26
10.08
10.23
6,469,585
+0.12(+1.19%)
Apr 13, 2010
10.03
10.16
9.930
10.11
9,294,054
-0.04(-0.39%)
Apr 12, 2010
10.24
10.24
10.11
10.15
10,142,170
-0.12(-1.17%)
Apr 09, 2010
10.23
10.30
10.15
10.27
10,777,186
+0.09(+0.90%)
Apr 08, 2010
9.901
10.23
9.798
10.18
13,087,709
+0.15(+1.54%)
Apr 07, 2010
10.16
10.18
9.901
10.03
22,010,256
-0.14(-1.41%)
Apr 06, 2010
9.787
10.28
9.764
10.17
20,567,278
+0.30(+3.01%)
Apr 05, 2010
9.781
9.947
9.710
9.873
12,179,830
+0.19(+2.01%)
Apr 01, 2010
9.541
9.678
9.678
9.678
15,537,350
+0.35(+3.74%)
Mar 31, 2010
9.203
9.358
9.180
9.329
12,226,297
+0.11(+1.18%)
Mar 30, 2010
9.209
9.272
9.066
9.220
15,342,704
+0.15(+1.70%)
Mar 29, 2010
8.734
9.100
8.728
9.066
16,629,525
+0.52(+6.02%)
Mar 26, 2010
8.419
8.574
8.339
8.551
15,828,205
+0.17(+1.98%)
Mar 25, 2010
8.694
8.717
8.350
8.385
12,918,033
-0.17(-1.94%)
Mar 24, 2010
8.619
8.762
8.448
8.551
13,121,212
-0.18(-2.10%)
Mar 23, 2010
8.682
8.820
8.631
8.734
12,655,934
+0.11(+1.33%)
Mar 22, 2010
8.516
8.705
8.482
8.619
17,988,946
-0.11(-1.25%)
Mar 19, 2010
8.900
8.974
8.677
8.728
14,481,172
-0.18(-1.99%)
Mar 18, 2010
8.957
9.020
8.694
8.906
16,367,422
-0.13(-1.39%)
Mar 17, 2010
9.192
9.232
8.986
9.031
10,348,407
-0.05(-0.50%)
Mar 16, 2010
8.951
9.106
8.860
9.077
8,314,432
+0.19(+2.12%)
Mar 15, 2010
8.808
8.900
8.791
8.888
6,008,263
-0.04(-0.45%)
Mar 12, 2010
9.049
9.077
8.837
8.928
8,666,763
-0.06(-0.70%)
Mar 11, 2010
8.974
8.997
8.820
8.991
8,302,041
-0.01(-0.13%)
Mar 10, 2010
8.969
9.112
8.866
9.003
10,565,496
+0.10(+1.16%)
Mar 09, 2010
8.774
9.014
8.768
8.900
16,201,735
+0.08(+0.91%)
Mar 08, 2010
8.785
8.843
8.628
8.820
8,439,804
+0.03(+0.39%)
Mar 05, 2010
8.705
8.791
8.682
8.785
8,722,550
+0.19(+2.27%)
Mar 04, 2010
8.734
8.734
8.456
8.591
11,112,034
-0.04(-0.46%)
Mar 03, 2010
8.682
8.860
8.556
8.631
16,539,035
-0.05(-0.59%)
Mar 02, 2010
8.728
8.768
8.637
8.682
16,584,265
+0.03(+0.33%)
Mar 01, 2010
8.488
8.700
8.448
8.654
11,805,938
+0.21(+2.51%)
Feb 26, 2010
8.276
8.511
8.116
8.442
18,229,114
+0.22(+2.72%)
Feb 25, 2010
7.784
8.230
7.738
8.219
17,330,164
+0.29(+3.68%)
Feb 24, 2010
7.973
8.099
7.864
7.927
9,953,039
-0.03(-0.36%)
Feb 23, 2010
8.121
8.179
7.875
7.955
14,259,580
-0.23(-2.87%)
Feb 22, 2010
8.368
8.368
8.184
8.190
8,186,467
-0.11(-1.31%)
Feb 19, 2010
8.230
8.333
8.184
8.299
9,400,469
-0.04(-0.48%)
Feb 18, 2010
8.167
8.373
8.144
8.339
7,193,453
+0.09(+1.04%)
Feb 17, 2010
8.287
8.362
8.007
8.253
11,023,525
-0.02(-0.28%)
Feb 16, 2010
8.282
8.350
8.190
8.276
8,075,547
+0.21(+2.63%)
Feb 12, 2010
7.910
8.064
8.064
8.064
11,641,219
+0.03(+0.36%)
Feb 11, 2010
7.795
8.110
7.675
8.036
15,082,120
+0.31(+4.08%)
Feb 10, 2010
7.761
7.812
7.549
7.721
16,498,265
+0.04(+0.52%)
Feb 09, 2010
7.675
7.852
7.583
7.681
24,247,794
+0.25(+3.31%)
Feb 08, 2010
7.624
7.721
7.412
7.435
19,200,086
-0.21(-2.70%)
Feb 05, 2010
7.612
7.675
7.274
7.641
20,806,572
-0.01(-0.07%)
Feb 04, 2010
8.024
8.030
7.641
7.646
19,271,214
-0.56(-6.77%)
Feb 03, 2010
8.339
8.413
8.179
8.202
12,932,989
-0.10(-1.24%)
Feb 02, 2010
8.316
8.453
8.133
8.305
12,507,660
+0.21(+2.62%)
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
.