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 (%)
May 31, 2017
1.931
1.947
1.866
1.872
16,511,915
-0.07(-3.65%)
May 30, 2017
1.905
1.944
1.885
1.944
17,409,828
+0.08(+4.15%)
May 26, 2017
1.879
1.898
1.847
1.866
14,585,729
+0.01(+0.35%)
May 25, 2017
1.866
1.924
1.821
1.860
13,700,753
-0.01(-0.69%)
May 24, 2017
1.918
1.937
1.872
1.872
17,292,136
-0.05(-2.36%)
May 23, 2017
1.821
1.924
1.814
1.918
17,225,502
+0.10(+5.32%)
May 22, 2017
1.808
1.840
1.750
1.821
17,107,950
-0.04(-2.08%)
May 19, 2017
1.814
1.905
1.783
1.860
13,557,550
+0.15(+8.68%)
May 18, 2017
1.782
1.866
1.679
1.711
33,996,524
-0.35(-16.93%)
May 17, 2017
2.105
2.140
2.047
2.060
12,741,607
-0.07(-3.33%)
May 16, 2017
2.092
2.137
2.042
2.131
13,715,307
+0.09(+4.43%)
May 15, 2017
1.989
2.069
1.989
2.040
21,661,492
+0.08(+4.29%)
May 12, 2017
2.034
2.053
1.950
1.956
9,550,528
-0.06(-3.19%)
May 11, 2017
1.950
2.034
1.924
2.021
12,663,532
+0.06(+3.30%)
May 10, 2017
1.969
1.995
1.950
1.956
14,853,569
+0.05(+2.71%)
May 09, 2017
1.853
1.924
1.847
1.905
10,910,363
+0.07(+3.87%)
May 08, 2017
1.847
1.879
1.808
1.834
7,595,388
-0.03(-1.73%)
May 05, 2017
1.879
1.918
1.860
1.866
11,945,149
+0.00(+0.00%)
May 04, 2017
1.885
1.892
1.821
1.866
22,340,026
-0.06(-3.02%)
May 03, 2017
2.027
2.027
1.911
1.924
18,239,290
-0.11(-5.40%)
May 02, 2017
1.995
2.047
1.985
2.034
7,414,875
+0.05(+2.27%)
May 01, 2017
1.969
2.008
1.956
1.989
3,841,437
+0.02(+0.98%)
Apr 28, 2017
1.944
2.002
1.937
1.969
6,855,830
+0.04(+2.01%)
Apr 27, 2017
1.982
1.995
1.911
1.931
8,687,561
-0.05(-2.61%)
Apr 26, 2017
1.976
2.005
1.950
1.982
7,377,896
-0.02(-0.97%)
Apr 25, 2017
1.963
2.015
1.944
2.002
7,927,417
+0.01(+0.65%)
Apr 24, 2017
1.982
2.018
1.963
1.989
10,429,659
+0.04(+1.99%)
Apr 21, 2017
1.931
1.950
1.905
1.950
4,953,509
+0.02(+1.00%)
Apr 20, 2017
1.924
1.950
1.898
1.931
16,456,484
+0.05(+2.40%)
Apr 19, 2017
1.937
1.950
1.872
1.885
10,534,023
-0.03(-1.35%)
Apr 18, 2017
1.918
1.963
1.898
1.911
11,843,829
-0.06(-2.95%)
Apr 17, 2017
1.937
1.995
1.931
1.969
11,307,464
+0.06(+3.04%)
Apr 13, 2017
1.989
2.015
1.911
1.911
16,413,543
-0.04(-1.99%)
Apr 12, 2017
2.008
2.034
1.944
1.950
15,163,612
-0.10(-5.03%)
Apr 11, 2017
2.105
2.111
2.015
2.053
21,089,804
-0.04(-1.85%)
Apr 10, 2017
2.144
2.163
2.079
2.092
8,886,500
-0.05(-2.41%)
Apr 07, 2017
2.105
2.215
2.105
2.144
15,003,607
+0.03(+1.22%)
Apr 06, 2017
2.169
2.202
2.111
2.118
12,510,435
-0.06(-2.67%)
Apr 05, 2017
2.299
2.341
2.169
2.176
12,538,236
-0.08(-3.71%)
Apr 04, 2017
2.195
2.260
2.195
2.260
6,962,527
+0.05(+2.04%)
Apr 03, 2017
2.260
2.260
2.176
2.215
5,800,112
-0.01(-0.58%)
Mar 31, 2017
2.163
2.264
2.137
2.228
10,533,696
+0.05(+2.37%)
Mar 30, 2017
2.253
2.286
2.163
2.176
16,893,932
-0.10(-4.53%)
Mar 29, 2017
2.260
2.299
2.241
2.279
9,666,782
+0.03(+1.15%)
Mar 28, 2017
2.247
2.273
2.195
2.253
17,900,290
+0.01(+0.29%)
Mar 27, 2017
2.228
2.257
2.182
2.247
18,753,970
-0.05(-1.97%)
Mar 24, 2017
2.344
2.376
2.260
2.292
11,985,740
-0.03(-1.39%)
Mar 23, 2017
2.408
2.447
2.318
2.324
18,192,506
-0.10(-4.00%)
Mar 22, 2017
2.337
2.479
2.299
2.421
24,664,696
+0.00(+0.00%)
Mar 21, 2017
2.583
2.609
2.402
2.421
20,974,374
-0.20(-7.64%)
Mar 20, 2017
2.492
2.634
2.479
2.621
14,091,585
+0.08(+3.31%)
Mar 17, 2017
2.641
2.663
2.538
2.538
13,511,305
-0.08(-3.20%)
Mar 16, 2017
2.699
2.705
2.609
2.621
16,543,376
-0.03(-1.22%)
Mar 15, 2017
2.525
2.673
2.486
2.654
22,841,572
+0.16(+6.48%)
Mar 14, 2017
2.460
2.512
2.441
2.492
8,589,352
-0.01(-0.26%)
Mar 13, 2017
2.421
2.505
2.421
2.499
11,807,825
+0.08(+3.20%)
Mar 10, 2017
2.447
2.463
2.350
2.421
25,008,550
+0.02(+0.81%)
Mar 09, 2017
2.479
2.512
2.337
2.402
21,039,120
-0.04(-1.59%)
Mar 08, 2017
2.518
2.531
2.441
2.441
32,232,632
-0.23(-8.47%)
Mar 07, 2017
2.757
2.757
2.660
2.667
17,992,162
+0.01(+0.24%)
Mar 06, 2017
2.731
2.764
2.657
2.660
13,839,859
-0.08(-2.83%)
Mar 03, 2017
2.667
2.747
2.647
2.738
10,945,786
+0.08(+3.16%)
Mar 02, 2017
2.725
2.744
2.634
2.654
13,187,524
-0.08(-3.07%)
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
.