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 (%)
Jun 30, 2011
6.127
6.204
6.092
6.157
10,447,868
+0.08(+1.35%)
Jun 29, 2011
5.934
6.151
5.864
6.075
14,957,128
+0.21(+3.59%)
Jun 28, 2011
5.759
5.923
5.759
5.864
12,133,160
+0.13(+2.35%)
Jun 27, 2011
5.689
5.741
5.636
5.730
9,778,303
+0.06(+1.14%)
Jun 24, 2011
5.794
5.835
5.653
5.665
13,199,331
-0.06(-1.12%)
Jun 23, 2011
5.706
5.762
5.612
5.730
14,015,020
-0.09(-1.61%)
Jun 22, 2011
5.829
5.882
5.800
5.823
7,367,035
-0.02(-0.30%)
Jun 21, 2011
5.794
5.864
5.753
5.841
8,171,540
+0.03(+0.50%)
Jun 20, 2011
5.858
5.876
5.788
5.811
10,211,249
-0.02(-0.30%)
Jun 17, 2011
5.952
5.993
5.765
5.829
19,233,208
-0.06(-1.09%)
Jun 16, 2011
5.993
6.040
5.817
5.893
12,613,579
-0.15(-2.42%)
Jun 15, 2011
5.981
6.087
5.981
6.040
15,403,476
-0.06(-0.96%)
Jun 14, 2011
6.116
6.145
6.034
6.098
10,997,293
+0.06(+0.97%)
Jun 13, 2011
6.034
6.081
5.975
6.040
8,414,392
-0.03(-0.48%)
Jun 10, 2011
6.116
6.157
6.016
6.069
9,829,067
-0.09(-1.43%)
Jun 09, 2011
6.104
6.209
6.069
6.157
12,432,493
+0.05(+0.77%)
Jun 08, 2011
6.157
6.174
6.021
6.110
11,800,460
-0.01(-0.19%)
Jun 07, 2011
6.133
6.239
6.092
6.122
11,842,624
+0.03(+0.48%)
Jun 06, 2011
6.250
6.285
6.046
6.092
13,441,956
-0.22(-3.52%)
Jun 03, 2011
6.239
6.405
6.233
6.315
15,754,617
+0.25(+4.05%)
May 24, 2011
6.098
6.122
6.028
6.069
12,356,482
+0.11(+1.87%)
May 23, 2011
5.858
5.999
5.829
5.958
10,590,725
-0.02(-0.39%)
May 20, 2011
6.022
6.063
5.969
5.981
10,648,344
-0.08(-1.28%)
May 19, 2011
6.123
6.152
5.977
6.059
10,828,668
-0.06(-1.05%)
May 18, 2011
6.222
6.245
6.082
6.123
15,730,225
+0.03(+0.48%)
May 17, 2011
5.942
6.129
5.925
6.094
16,371,329
+0.09(+1.46%)
May 16, 2011
6.024
6.135
5.966
6.006
15,424,375
-0.05(-0.77%)
May 13, 2011
6.141
6.158
5.989
6.053
19,184,256
-0.11(-1.80%)
May 12, 2011
6.106
6.216
6.024
6.164
13,135,475
+0.02(+0.38%)
May 11, 2011
6.222
6.263
6.082
6.141
15,634,989
-0.16(-2.50%)
May 10, 2011
6.269
6.333
6.216
6.298
12,937,008
+0.07(+1.12%)
May 09, 2011
6.263
6.333
6.158
6.228
12,991,819
-0.03(-0.47%)
May 06, 2011
6.298
6.362
6.163
6.257
30,455,982
+0.11(+1.80%)
May 05, 2011
6.438
6.520
6.135
6.146
38,863,280
-0.36(-5.47%)
May 04, 2011
6.689
6.718
6.450
6.502
20,760,300
-0.21(-3.13%)
May 03, 2011
6.869
6.916
6.613
6.712
24,906,320
-0.27(-3.92%)
May 02, 2011
6.998
7.004
6.951
6.986
22,197,434
-0.06(-0.83%)
Apr 29, 2011
6.899
7.079
6.899
7.044
14,033,052
+0.16(+2.37%)
Apr 28, 2011
6.916
6.944
6.799
6.881
23,694,358
-0.14(-1.99%)
Apr 27, 2011
7.179
7.196
6.945
7.021
16,431,714
-0.09(-1.31%)
Apr 26, 2011
7.015
7.144
6.951
7.114
12,167,536
+0.17(+2.43%)
Apr 25, 2011
7.068
7.074
6.939
6.945
17,054,226
-0.13(-1.81%)
Apr 21, 2011
7.114
7.138
6.986
7.074
6,979,798
-0.01(-0.08%)
Apr 20, 2011
7.044
7.079
6.916
7.079
21,695,924
+0.19(+2.71%)
Apr 19, 2011
6.899
6.934
6.750
6.893
27,263,660
+0.03(+0.51%)
Apr 18, 2011
6.951
6.963
6.799
6.858
28,416,332
-0.26(-3.61%)
Apr 15, 2011
7.091
7.114
6.980
7.114
21,508,360
+0.09(+1.33%)
Apr 14, 2011
6.963
7.149
6.951
7.021
27,866,024
+0.04(+0.58%)
Apr 13, 2011
7.097
7.126
6.904
6.980
89,391,976
-0.23(-3.16%)
Apr 12, 2011
7.394
7.400
7.179
7.208
16,271,085
-0.24(-3.21%)
Apr 11, 2011
7.435
7.523
7.377
7.447
11,723,955
-0.01(-0.16%)
Apr 08, 2011
7.453
7.552
7.406
7.458
15,640,784
+0.11(+1.51%)
Apr 07, 2011
7.237
7.406
7.214
7.348
16,213,989
+0.17(+2.44%)
Apr 06, 2011
7.371
7.371
7.138
7.173
10,047,105
-0.16(-2.15%)
Apr 05, 2011
7.342
7.371
7.281
7.330
7,084,964
-0.02(-0.32%)
Apr 04, 2011
7.394
7.397
7.324
7.353
6,774,028
+0.01(+0.08%)
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
.