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, 2020
1.936
2.024
1.915
2.003
8,187,639
+0.05(+2.78%)
Jun 29, 2020
1.922
1.969
1.885
1.949
8,331,487
+0.07(+3.97%)
Jun 26, 2020
1.956
1.983
1.861
1.875
12,952,974
-0.14(-7.05%)
Jun 25, 2020
2.017
2.037
1.936
2.017
9,203,496
+0.00(+0.00%)
Jun 24, 2020
2.017
2.068
1.949
2.017
30,609,980
-0.03(-1.65%)
Jun 23, 2020
2.030
2.145
2.024
2.051
24,428,838
+0.10(+5.21%)
Jun 22, 2020
1.969
2.024
1.936
1.949
9,002,653
-0.01(-0.35%)
Jun 19, 2020
1.983
2.084
1.936
1.956
19,919,366
+0.03(+1.40%)
Jun 18, 2020
1.861
1.936
1.827
1.929
13,650,517
+0.01(+0.71%)
Jun 17, 2020
1.908
1.956
1.881
1.915
9,774,588
-0.04(-2.08%)
Jun 16, 2020
1.922
1.963
1.854
1.956
25,600,784
+0.15(+8.24%)
Jun 15, 2020
1.733
1.837
1.720
1.807
9,874,942
-0.05(-2.91%)
Jun 12, 2020
1.875
1.919
1.800
1.861
11,757,579
+0.11(+6.18%)
Jun 11, 2020
1.942
1.942
1.739
1.753
9,990,906
-0.22(-11.30%)
Jun 10, 2020
2.078
2.088
1.969
1.976
17,558,372
-0.12(-5.50%)
Jun 09, 2020
2.071
2.103
2.047
2.091
15,241,886
-0.09(-4.04%)
Jun 08, 2020
2.105
2.186
2.098
2.179
21,112,712
+0.08(+3.87%)
Jun 05, 2020
2.166
2.193
2.071
2.098
17,032,982
+0.05(+2.31%)
Jun 04, 2020
2.051
2.091
1.996
2.051
13,787,328
-0.01(-0.33%)
Jun 03, 2020
1.936
2.098
1.905
2.057
65,711,536
+0.20(+10.55%)
Jun 02, 2020
1.780
1.888
1.780
1.861
11,579,614
+0.16(+9.13%)
Jun 01, 2020
1.705
1.733
1.682
1.705
7,434,346
+0.01(+0.80%)
May 29, 2020
1.685
1.719
1.617
1.692
11,594,893
-0.01(-0.79%)
May 28, 2020
1.726
1.739
1.638
1.705
14,898,338
-0.01(-0.79%)
May 27, 2020
1.590
1.719
1.577
1.719
14,181,482
+0.20(+13.39%)
May 26, 2020
1.604
1.617
1.502
1.516
14,242,483
+0.09(+6.67%)
May 22, 2020
1.442
1.442
1.389
1.421
6,817,891
-0.03(-1.87%)
May 21, 2020
1.448
1.502
1.408
1.448
10,949,455
+0.03(+1.90%)
May 20, 2020
1.442
1.482
1.421
1.421
11,517,380
+0.01(+0.96%)
May 19, 2020
1.428
1.462
1.391
1.408
8,601,829
-0.01(-0.95%)
May 18, 2020
1.367
1.435
1.360
1.421
15,858,035
+0.14(+10.53%)
May 15, 2020
1.347
1.374
1.272
1.286
11,189,138
-0.09(-6.40%)
May 14, 2020
1.266
1.381
1.242
1.374
28,702,060
+0.05(+3.57%)
May 13, 2020
1.414
1.414
1.310
1.326
9,860,726
-0.07(-5.31%)
May 12, 2020
1.489
1.509
1.394
1.401
11,484,200
-0.05(-3.72%)
May 11, 2020
1.502
1.519
1.448
1.455
12,490,331
-0.09(-6.11%)
May 08, 2020
1.502
1.567
1.486
1.550
37,214,332
+0.10(+7.01%)
May 07, 2020
1.401
1.475
1.394
1.448
15,803,017
+0.07(+4.90%)
May 06, 2020
1.381
1.428
1.320
1.381
9,389,409
-0.02(-1.45%)
May 05, 2020
1.448
1.479
1.387
1.401
10,636,589
-0.02(-1.43%)
May 04, 2020
1.367
1.421
1.347
1.421
7,046,376
+0.03(+1.94%)
May 01, 2020
1.421
1.430
1.360
1.394
3,304,995
-0.06(-4.19%)
Apr 30, 2020
1.496
1.513
1.448
1.455
8,204,692
-0.12(-7.33%)
Apr 29, 2020
1.523
1.607
1.523
1.570
9,872,393
+0.10(+6.91%)
Apr 28, 2020
1.428
1.502
1.408
1.469
19,156,912
+0.09(+6.90%)
Apr 27, 2020
1.360
1.401
1.320
1.374
9,618,143
+0.05(+4.10%)
Apr 24, 2020
1.442
1.445
1.286
1.320
21,135,450
-0.14(-9.72%)
Apr 23, 2020
1.469
1.533
1.448
1.462
10,856,707
+0.01(+0.47%)
Apr 22, 2020
1.475
1.502
1.448
1.455
10,975,999
+0.01(+0.47%)
Apr 21, 2020
1.462
1.475
1.394
1.448
8,574,646
-0.04(-2.73%)
Apr 20, 2020
1.543
1.577
1.489
1.489
17,616,940
-0.09(-5.98%)
Apr 17, 2020
1.557
1.611
1.536
1.584
10,031,126
+0.10(+6.85%)
Apr 16, 2020
1.489
1.502
1.421
1.482
15,886,638
+0.01(+0.92%)
Apr 15, 2020
1.428
1.489
1.408
1.469
9,827,696
-0.05(-3.12%)
Apr 14, 2020
1.516
1.557
1.482
1.516
12,473,432
+0.07(+4.67%)
Apr 13, 2020
1.394
1.475
1.354
1.448
19,497,084
+0.00(+0.00%)
Apr 09, 2020
1.482
1.509
1.401
1.448
36,336,328
+0.00(+0.00%)
Apr 08, 2020
1.347
1.469
1.326
1.448
19,109,770
+0.12(+8.63%)
Apr 07, 2020
1.354
1.394
1.313
1.333
11,488,206
+0.09(+7.07%)
Apr 06, 2020
1.238
1.306
1.205
1.245
19,890,768
+0.07(+6.36%)
Apr 03, 2020
1.238
1.252
1.151
1.171
11,442,846
-0.09(-6.99%)
Apr 02, 2020
1.252
1.313
1.218
1.259
15,013,997
+0.06(+5.08%)
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
.