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 (%)
May 31, 2019
2.319
2.359
2.292
2.332
10,216,808
+0.01(+0.29%)
May 30, 2019
2.325
2.371
2.315
2.325
6,917,716
-0.02(-0.86%)
May 29, 2019
2.305
2.365
2.285
2.345
8,106,758
+0.03(+1.16%)
May 28, 2019
2.278
2.325
2.252
2.319
9,463,133
+0.04(+1.76%)
May 24, 2019
2.312
2.325
2.265
2.278
5,440,289
-0.01(-0.29%)
May 23, 2019
2.305
2.332
2.265
2.285
8,301,536
-0.05(-2.01%)
May 22, 2019
2.345
2.389
2.325
2.332
13,495,823
+0.00(+0.00%)
May 21, 2019
2.231
2.352
2.218
2.332
14,045,867
+0.11(+5.06%)
May 20, 2019
2.213
2.246
2.186
2.220
11,111,858
+0.00(+0.00%)
May 17, 2019
2.220
2.260
2.186
2.220
20,686,030
-0.03(-1.19%)
May 16, 2019
2.293
2.313
2.233
2.246
12,792,315
-0.04(-1.75%)
May 15, 2019
2.260
2.306
2.240
2.286
13,251,434
-0.04(-1.72%)
May 14, 2019
2.293
2.333
2.286
2.326
14,075,575
+0.05(+2.05%)
May 13, 2019
2.293
2.306
2.253
2.280
12,844,932
-0.08(-3.39%)
May 10, 2019
2.380
2.393
2.313
2.360
12,989,000
-0.01(-0.56%)
May 09, 2019
2.366
2.393
2.326
2.373
17,169,924
-0.03(-1.39%)
May 08, 2019
2.460
2.486
2.373
2.406
47,571,948
+0.05(+1.98%)
May 07, 2019
2.306
2.360
2.280
2.360
19,805,746
+0.01(+0.28%)
May 06, 2019
2.320
2.386
2.313
2.353
16,601,315
-0.04(-1.67%)
May 03, 2019
2.353
2.413
2.353
2.393
15,862,860
+0.06(+2.57%)
May 02, 2019
2.340
2.360
2.313
2.333
16,205,647
+0.00(+0.00%)
May 01, 2019
2.386
2.406
2.313
2.333
10,492,278
-0.05(-2.23%)
Apr 30, 2019
2.426
2.450
2.380
2.386
12,054,185
-0.03(-1.38%)
Apr 29, 2019
2.433
2.446
2.406
2.420
9,549,072
-0.01(-0.27%)
Apr 26, 2019
2.453
2.471
2.413
2.426
11,921,935
-0.01(-0.55%)
Apr 25, 2019
2.426
2.470
2.400
2.440
12,514,214
+0.01(+0.55%)
Apr 24, 2019
2.480
2.483
2.406
2.426
17,499,954
-0.06(-2.41%)
Apr 23, 2019
2.520
2.540
2.486
2.486
17,537,610
-0.04(-1.58%)
Apr 22, 2019
2.553
2.565
2.506
2.526
8,004,113
-0.01(-0.53%)
Apr 18, 2019
2.580
2.593
2.520
2.540
12,380,685
-0.01(-0.52%)
Apr 17, 2019
2.620
2.640
2.506
2.553
18,809,158
-0.04(-1.54%)
Apr 16, 2019
2.513
2.640
2.513
2.593
24,030,006
+0.04(+1.57%)
Apr 15, 2019
2.606
2.606
2.540
2.553
14,455,687
-0.03(-1.03%)
Apr 12, 2019
2.613
2.656
2.560
2.580
13,883,097
-0.05(-1.78%)
Apr 11, 2019
2.700
2.726
2.620
2.626
15,524,795
-0.09(-3.43%)
Apr 10, 2019
2.706
2.726
2.666
2.720
15,038,368
+0.01(+0.25%)
Apr 09, 2019
2.713
2.720
2.653
2.713
29,473,890
-0.05(-1.69%)
Apr 08, 2019
2.753
2.780
2.722
2.760
11,022,956
+0.03(+1.22%)
Apr 05, 2019
2.786
2.813
2.706
2.726
16,655,845
-0.09(-3.08%)
Apr 04, 2019
2.746
2.824
2.733
2.813
14,460,822
+0.05(+1.93%)
Apr 03, 2019
2.826
2.866
2.746
2.760
21,997,110
-0.02(-0.72%)
Apr 02, 2019
2.800
2.826
2.743
2.780
20,538,806
+0.01(+0.48%)
Apr 01, 2019
2.673
2.813
2.666
2.766
33,446,940
+0.18(+6.96%)
Mar 29, 2019
2.586
2.653
2.573
2.586
19,191,118
+0.05(+1.84%)
Mar 28, 2019
2.493
2.552
2.460
2.540
18,250,600
+0.04(+1.60%)
Mar 27, 2019
2.560
2.580
2.486
2.500
24,642,584
-0.13(-5.06%)
Mar 26, 2019
2.633
2.650
2.580
2.633
11,973,440
+0.05(+1.80%)
Mar 25, 2019
2.566
2.626
2.560
2.586
14,152,254
+0.02(+0.78%)
Mar 22, 2019
2.673
2.693
2.560
2.566
14,125,823
-0.20(-7.23%)
Mar 21, 2019
2.826
2.840
2.713
2.766
23,034,008
-0.04(-1.42%)
Mar 20, 2019
2.793
2.860
2.763
2.806
18,346,746
+0.00(+0.00%)
Mar 19, 2019
2.766
2.860
2.756
2.806
27,162,696
+0.05(+1.94%)
Mar 18, 2019
2.673
2.773
2.666
2.753
33,904,440
+0.10(+3.77%)
Mar 15, 2019
2.580
2.673
2.573
2.653
19,600,512
+0.09(+3.38%)
Mar 14, 2019
2.626
2.646
2.553
2.566
19,113,390
-0.06(-2.28%)
Mar 13, 2019
2.580
2.645
2.573
2.626
12,449,213
+0.04(+1.55%)
Mar 12, 2019
2.600
2.620
2.586
2.586
9,786,969
-0.03(-1.02%)
Mar 11, 2019
2.586
2.613
2.533
2.613
21,942,044
+0.07(+2.62%)
Mar 08, 2019
2.513
2.553
2.493
2.546
12,062,350
-0.01(-0.36%)
Mar 07, 2019
2.582
2.595
2.523
2.556
23,239,224
-0.04(-1.53%)
Mar 06, 2019
2.695
2.721
2.595
2.595
12,506,977
-0.10(-3.69%)
Mar 05, 2019
2.681
2.734
2.668
2.695
5,182,226
+0.01(+0.25%)
Mar 04, 2019
2.622
2.688
2.615
2.688
9,774,371
+0.06(+2.27%)
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
.