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 (%)
May 30, 2008
14.25
14.25
13.74
14.21
16,570,489
+0.11(+0.75%)
May 29, 2008
14.71
14.71
14.05
14.11
14,673,256
-0.41(-2.80%)
May 28, 2008
14.22
14.53
14.02
14.52
14,954,525
+0.64(+4.61%)
May 27, 2008
14.02
14.07
13.74
13.88
9,708,312
-0.13(-0.89%)
May 26, 2008
14.36
14.39
13.79
14.00
0
+0.00(+0.00%)
May 23, 2008
14.36
14.39
13.79
14.00
8,801,143
-0.17(-1.22%)
May 22, 2008
14.08
14.52
14.08
14.17
5,814,183
+0.11(+0.81%)
May 21, 2008
14.54
14.73
13.94
14.06
11,568,741
-0.48(-3.31%)
May 20, 2008
13.96
14.55
13.80
14.54
11,599,211
+0.40(+2.80%)
May 19, 2008
14.27
14.41
13.98
14.15
12,212,159
+0.24(+1.74%)
May 16, 2008
13.54
13.90
13.38
13.90
11,727,295
+0.82(+6.26%)
May 15, 2008
12.71
13.09
12.67
13.08
10,518,491
+0.48(+3.79%)
May 14, 2008
12.80
12.90
12.54
12.61
7,530,468
-0.29(-2.25%)
May 13, 2008
12.92
12.96
12.59
12.90
9,952,767
+0.11(+0.82%)
May 12, 2008
12.58
12.85
12.32
12.79
8,452,511
+0.42(+3.43%)
May 09, 2008
12.11
12.44
11.97
12.37
5,233,637
+0.26(+2.19%)
May 08, 2008
11.77
12.13
11.67
12.10
9,929,168
+0.37(+3.15%)
May 07, 2008
12.22
12.23
11.66
11.73
11,147,892
-0.37(-3.06%)
May 06, 2008
12.04
12.17
11.94
12.10
9,575,904
+0.13(+1.12%)
May 05, 2008
12.01
12.04
11.76
11.97
6,478,316
+0.08(+0.67%)
May 02, 2008
12.04
12.08
11.52
11.89
15,388,027
+0.60(+5.32%)
May 01, 2008
11.06
11.44
10.99
11.29
10,945,358
+0.27(+2.45%)
Apr 30, 2008
10.39
11.22
10.39
11.02
15,496,261
+0.63(+6.02%)
Apr 29, 2008
10.57
10.63
10.31
10.39
5,545,951
-0.36(-3.33%)
Apr 28, 2008
10.68
10.78
10.62
10.75
9,414,004
+0.19(+1.78%)
Apr 25, 2008
10.53
10.66
10.43
10.56
17,330,476
-0.17(-1.54%)
Apr 24, 2008
10.99
10.99
10.62
10.73
11,729,988
-0.26(-2.41%)
Apr 23, 2008
10.93
11.01
10.86
10.99
10,294,562
+0.06(+0.52%)
Apr 22, 2008
10.75
11.09
10.66
10.94
9,198,005
+0.06(+0.58%)
Apr 21, 2008
10.81
10.90
10.61
10.87
5,507,921
+0.27(+2.58%)
Apr 18, 2008
10.69
10.75
10.49
10.60
6,948,369
-0.09(-0.80%)
Apr 17, 2008
10.64
10.85
10.58
10.69
6,602,373
-0.06(-0.56%)
Apr 16, 2008
10.48
10.75
10.38
10.75
9,363,226
+0.59(+5.83%)
Apr 15, 2008
10.12
10.16
10.02
10.15
4,845,418
+0.19(+1.94%)
Apr 14, 2008
10.14
10.17
9.898
9.961
5,785,182
-0.26(-2.59%)
Apr 11, 2008
10.47
10.47
10.13
10.23
6,029,953
-0.26(-2.44%)
Apr 10, 2008
10.11
10.52
9.893
10.48
9,811,442
+0.23(+2.28%)
Apr 09, 2008
10.60
10.63
10.16
10.25
6,912,965
-0.33(-3.15%)
Apr 08, 2008
10.42
10.73
10.40
10.58
7,526,180
-0.01(-0.05%)
Apr 07, 2008
10.58
10.70
10.52
10.59
16,079,913
+0.30(+2.93%)
Apr 04, 2008
9.901
10.47
9.844
10.29
11,862,761
+0.46(+4.66%)
Apr 03, 2008
9.432
9.941
9.426
9.827
11,945,178
+0.35(+3.72%)
Apr 02, 2008
9.417
9.543
9.281
9.474
7,870,349
+0.18(+1.96%)
Apr 01, 2008
8.885
9.372
8.831
9.292
9,194,648
+0.59(+6.84%)
Mar 31, 2008
8.695
8.823
8.558
8.698
7,728,237
+0.00(+0.03%)
Mar 28, 2008
8.806
8.865
8.661
8.695
5,971,584
-0.09(-0.97%)
Mar 27, 2008
9.048
9.062
8.729
8.780
5,361,974
-0.22(-2.50%)
Mar 26, 2008
9.124
9.124
8.840
9.005
6,431,004
-0.01(-0.09%)
Mar 25, 2008
8.994
9.065
8.820
9.013
9,147,210
+0.19(+2.19%)
Mar 24, 2008
8.826
9.150
8.735
8.820
6,321,952
+0.13(+1.54%)
Mar 21, 2008
8.675
8.720
8.382
8.686
11,229,831
+0.00(+0.00%)
Mar 20, 2008
8.675
8.720
8.382
8.686
11,229,831
-0.13(-1.52%)
Mar 19, 2008
9.688
9.688
8.804
8.820
12,725,313
-0.84(-8.69%)
Mar 18, 2008
9.503
9.665
9.272
9.659
10,896,678
+0.49(+5.30%)
Mar 17, 2008
9.076
9.372
9.022
9.173
12,555,192
-0.24(-2.54%)
Mar 14, 2008
9.688
9.696
9.187
9.412
11,737,875
-0.07(-0.78%)
Mar 13, 2008
8.996
9.506
8.853
9.486
11,154,035
+0.19(+2.02%)
Mar 12, 2008
9.161
9.489
9.119
9.298
9,045,363
+0.18(+1.97%)
Mar 11, 2008
8.911
9.153
8.743
9.119
10,359,634
+0.53(+6.23%)
Mar 10, 2008
8.863
8.868
8.527
8.584
8,952,745
-0.21(-2.43%)
Mar 07, 2008
8.783
9.056
8.718
8.797
12,207,256
-0.18(-1.97%)
Mar 06, 2008
9.281
9.304
8.934
8.974
9,994,838
-0.29(-3.13%)
Mar 05, 2008
8.902
9.321
8.757
9.264
17,503,164
+0.36(+4.06%)
Mar 04, 2008
9.176
9.221
8.786
8.902
19,097,924
-0.71(-7.40%)
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
.