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 28, 2021
4.355
4.418
4.286
4.348
19,086,736
-0.07(-1.57%)
May 27, 2021
4.341
4.460
4.314
4.418
33,898,872
+0.17(+3.93%)
May 26, 2021
4.154
4.286
4.140
4.251
22,036,730
+0.04(+0.99%)
May 25, 2021
4.369
4.376
4.185
4.209
23,765,138
-0.08(-1.79%)
May 24, 2021
4.328
4.355
4.272
4.286
59,494,964
-0.12(-2.69%)
May 21, 2021
4.529
4.578
4.376
4.404
23,509,976
-0.15(-3.21%)
May 20, 2021
4.668
4.679
4.526
4.550
17,930,098
-0.11(-2.39%)
May 19, 2021
4.606
4.731
4.495
4.662
31,875,166
-0.08(-1.62%)
May 18, 2021
4.696
4.783
4.655
4.738
31,089,032
+0.08(+1.79%)
May 17, 2021
4.536
4.689
4.526
4.655
25,052,136
+0.13(+2.85%)
May 14, 2021
4.580
4.605
4.432
4.525
38,324,864
-0.10(-2.08%)
May 13, 2021
4.684
4.835
4.594
4.622
44,556,716
-0.14(-2.89%)
May 12, 2021
4.897
4.945
4.725
4.759
39,035,384
-0.23(-4.68%)
May 11, 2021
4.691
4.998
4.677
4.993
50,922,088
+0.22(+4.61%)
May 10, 2021
4.890
4.911
4.759
4.773
36,786,776
+0.01(+0.29%)
May 07, 2021
4.711
4.790
4.656
4.759
30,522,714
+0.05(+1.02%)
May 06, 2021
4.505
4.718
4.498
4.711
39,064,036
+0.26(+5.87%)
May 05, 2021
4.402
4.498
4.340
4.450
37,787,984
+0.31(+7.48%)
May 04, 2021
4.120
4.202
4.092
4.140
32,399,990
+0.00(+0.00%)
May 03, 2021
4.195
4.221
4.102
4.140
41,944,432
-0.08(-1.95%)
Apr 30, 2021
4.326
4.395
4.209
4.223
34,725,596
-0.21(-4.81%)
Apr 29, 2021
4.491
4.491
4.326
4.436
33,002,536
-0.01(-0.31%)
Apr 28, 2021
4.354
4.477
4.348
4.450
26,784,194
+0.11(+2.54%)
Apr 27, 2021
4.312
4.381
4.288
4.340
35,038,692
+0.01(+0.16%)
Apr 26, 2021
4.230
4.340
4.195
4.333
35,068,312
+0.13(+3.11%)
Apr 23, 2021
4.223
4.268
4.085
4.202
52,396,420
+0.01(+0.16%)
Apr 22, 2021
4.106
4.216
4.023
4.195
39,387,112
+0.12(+2.87%)
Apr 21, 2021
3.968
4.078
3.907
4.078
14,760,877
+0.10(+2.60%)
Apr 20, 2021
4.037
4.037
3.934
3.975
36,038,848
-0.06(-1.37%)
Apr 19, 2021
3.962
4.085
3.934
4.030
34,852,932
+0.03(+0.69%)
Apr 16, 2021
3.948
4.023
3.858
4.003
29,891,210
+0.04(+1.04%)
Apr 15, 2021
3.989
4.010
3.906
3.962
27,828,784
+0.06(+1.59%)
Apr 14, 2021
3.838
3.953
3.834
3.900
30,285,446
+0.06(+1.61%)
Apr 13, 2021
3.700
3.886
3.686
3.838
41,852,616
+0.12(+3.14%)
Apr 12, 2021
3.810
3.817
3.680
3.721
27,809,964
-0.05(-1.28%)
Apr 09, 2021
3.721
3.783
3.690
3.769
29,526,112
+0.00(+0.00%)
Apr 08, 2021
3.790
3.824
3.721
3.769
31,796,262
+0.04(+1.11%)
Apr 07, 2021
3.714
3.803
3.666
3.728
48,141,696
+0.06(+1.69%)
Apr 06, 2021
3.569
3.693
3.569
3.666
33,735,804
+0.12(+3.49%)
Apr 05, 2021
3.611
3.651
3.514
3.542
37,899,652
+0.03(+0.78%)
Apr 01, 2021
3.686
3.707
3.489
3.514
34,740,716
-0.16(-4.31%)
Mar 31, 2021
3.556
3.680
3.556
3.673
37,361,792
+0.17(+4.71%)
Mar 30, 2021
3.453
3.535
3.391
3.508
27,772,698
+0.07(+2.00%)
Mar 29, 2021
3.398
3.494
3.384
3.439
39,220,996
+0.01(+0.40%)
Mar 26, 2021
3.377
3.490
3.308
3.425
29,858,350
+0.14(+4.18%)
Mar 25, 2021
3.246
3.332
3.184
3.288
31,021,708
+0.04(+1.27%)
Mar 24, 2021
3.315
3.384
3.232
3.246
17,873,806
-0.05(-1.46%)
Mar 23, 2021
3.432
3.459
3.253
3.294
20,712,024
-0.14(-4.20%)
Mar 22, 2021
3.411
3.473
3.349
3.439
17,270,828
-0.12(-3.29%)
Mar 19, 2021
3.549
3.604
3.459
3.556
21,591,958
+0.07(+1.97%)
Mar 18, 2021
3.590
3.645
3.473
3.487
17,417,774
-0.08(-2.12%)
Mar 17, 2021
3.466
3.611
3.466
3.563
16,862,528
+0.05(+1.37%)
Mar 16, 2021
3.521
3.563
3.453
3.514
16,692,887
+0.06(+1.59%)
Mar 15, 2021
3.377
3.459
3.315
3.459
12,543,736
+0.08(+2.44%)
Mar 12, 2021
3.439
3.473
3.351
3.377
12,367,674
-0.07(-1.94%)
Mar 11, 2021
3.396
3.451
3.341
3.444
19,618,078
+0.21(+6.57%)
Mar 10, 2021
3.197
3.252
3.136
3.232
14,623,993
+0.02(+0.64%)
Mar 09, 2021
3.143
3.314
3.076
3.211
21,272,962
+0.05(+1.51%)
Mar 08, 2021
3.334
3.389
3.149
3.163
18,424,334
-0.18(-5.52%)
Mar 05, 2021
3.252
3.355
3.211
3.348
15,651,630
+0.12(+3.60%)
Mar 04, 2021
3.341
3.410
3.197
3.232
19,464,606
-0.03(-1.05%)
Mar 03, 2021
3.245
3.307
3.129
3.266
15,247,058
+0.01(+0.21%)
Mar 02, 2021
3.156
3.286
3.130
3.259
15,131,780
+0.02(+0.63%)
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
.