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, 2022
3.408
3.469
3.329
3.400
25,270,742
-0.12(-3.38%)
Jun 29, 2022
3.566
3.574
3.479
3.519
16,957,526
-0.01(-0.22%)
Jun 28, 2022
3.622
3.661
3.495
3.527
24,333,400
-0.04(-1.11%)
Jun 27, 2022
3.535
3.638
3.511
3.566
24,012,030
+0.08(+2.27%)
Jun 24, 2022
3.432
3.535
3.364
3.487
26,074,002
+0.13(+4.02%)
Jun 23, 2022
3.566
3.570
3.305
3.352
37,459,560
-0.13(-3.86%)
Jun 22, 2022
3.471
3.550
3.435
3.487
25,099,224
-0.17(-4.56%)
Jun 21, 2022
3.677
3.717
3.622
3.653
22,627,738
+0.02(+0.44%)
Jun 17, 2022
3.717
3.780
3.598
3.638
47,297,096
-0.13(-3.37%)
Jun 16, 2022
3.907
3.939
3.709
3.764
13,863,425
-0.21(-5.19%)
Jun 15, 2022
3.939
4.046
3.892
3.970
33,400,020
+0.07(+1.83%)
Jun 14, 2022
4.002
4.002
3.875
3.899
16,050,506
-0.10(-2.57%)
Jun 13, 2022
4.121
4.145
3.915
4.002
22,722,088
-0.35(-8.01%)
Jun 10, 2022
4.279
4.398
4.228
4.351
23,249,618
-0.08(-1.79%)
Jun 09, 2022
4.581
4.581
4.430
4.430
21,684,182
-0.24(-5.09%)
Jun 08, 2022
4.921
4.929
4.660
4.668
25,650,634
-0.31(-6.21%)
Jun 07, 2022
4.913
4.977
4.862
4.977
16,784,410
-0.01(-0.16%)
Jun 06, 2022
5.056
5.064
4.945
4.985
13,401,026
+0.01(+0.16%)
Jun 03, 2022
4.953
5.024
4.921
4.977
13,669,035
-0.03(-0.63%)
Jun 02, 2022
4.882
5.064
4.869
5.009
17,356,370
+0.21(+4.46%)
Jun 01, 2022
4.866
4.882
4.775
4.795
17,781,266
-0.04(-0.82%)
May 31, 2022
4.913
4.933
4.771
4.834
13,425,999
-0.06(-1.29%)
May 27, 2022
4.866
4.952
4.842
4.898
16,698,372
+0.07(+1.48%)
May 26, 2022
4.707
4.842
4.692
4.826
21,662,334
+0.10(+2.01%)
May 25, 2022
4.684
4.755
4.644
4.731
19,567,062
-0.02(-0.50%)
May 24, 2022
4.676
4.771
4.561
4.755
15,915,198
+0.03(+0.67%)
May 23, 2022
4.692
4.795
4.668
4.723
16,420,227
+0.17(+3.83%)
May 20, 2022
4.493
4.577
4.430
4.549
21,819,430
+0.22(+5.13%)
May 19, 2022
4.240
4.406
4.228
4.327
18,544,516
+0.17(+4.00%)
May 18, 2022
4.343
4.359
4.149
4.161
16,491,390
-0.30(-6.75%)
May 17, 2022
4.478
4.533
4.410
4.462
13,721,674
+0.16(+3.66%)
May 16, 2022
4.273
4.359
4.242
4.304
16,879,154
+0.06(+1.46%)
May 13, 2022
4.111
4.285
4.111
4.242
20,247,314
+0.15(+3.60%)
May 12, 2022
4.010
4.138
3.963
4.095
32,391,102
+0.05(+1.34%)
May 11, 2022
4.056
4.176
3.990
4.041
21,280,992
+0.09(+2.36%)
May 10, 2022
4.072
4.095
3.839
3.948
24,267,888
-0.16(-3.96%)
May 09, 2022
4.126
4.200
4.066
4.111
26,422,594
-0.16(-3.64%)
May 06, 2022
4.227
4.390
4.126
4.266
26,729,026
-0.04(-0.90%)
May 05, 2022
4.312
4.394
4.056
4.304
33,398,192
+0.01(+0.18%)
May 04, 2022
4.188
4.328
4.111
4.297
22,952,524
-0.01(-0.18%)
May 03, 2022
4.250
4.335
4.196
4.304
23,164,874
+0.11(+2.59%)
May 02, 2022
4.297
4.320
4.072
4.196
28,315,328
-0.20(-4.59%)
Apr 29, 2022
4.615
4.661
4.354
4.397
29,307,332
-0.15(-3.24%)
Apr 28, 2022
4.297
4.568
4.273
4.545
26,566,730
+0.20(+4.64%)
Apr 27, 2022
4.250
4.444
4.223
4.343
30,937,772
+0.22(+5.46%)
Apr 26, 2022
4.297
4.304
4.111
4.118
28,056,476
-0.23(-5.35%)
Apr 25, 2022
4.374
4.397
4.180
4.351
19,381,804
-0.19(-4.27%)
Apr 22, 2022
4.723
4.731
4.491
4.545
34,543,880
-0.13(-2.82%)
Apr 21, 2022
4.847
4.847
4.591
4.677
22,160,152
-0.17(-3.52%)
Apr 20, 2022
4.971
4.999
4.809
4.847
13,012,366
-0.17(-3.40%)
Apr 19, 2022
4.894
5.018
4.863
5.018
14,711,299
+0.15(+3.03%)
Apr 18, 2022
4.840
4.956
4.820
4.871
13,795,923
+0.07(+1.45%)
Apr 14, 2022
4.871
4.905
4.770
4.801
9,824,324
-0.09(-1.90%)
Apr 13, 2022
4.840
4.909
4.809
4.894
9,133,034
+0.05(+1.12%)
Apr 12, 2022
4.917
4.933
4.824
4.840
12,352,551
+0.04(+0.81%)
Apr 11, 2022
4.809
4.855
4.762
4.801
9,121,882
-0.02(-0.48%)
Apr 08, 2022
4.731
4.868
4.684
4.824
14,921,860
+0.04(+0.81%)
Apr 07, 2022
4.847
4.886
4.677
4.785
17,305,340
-0.09(-1.91%)
Apr 06, 2022
4.909
4.964
4.801
4.878
13,354,338
-0.09(-1.72%)
Apr 05, 2022
5.002
5.107
4.936
4.964
16,384,455
-0.06(-1.23%)
Apr 04, 2022
5.103
5.134
5.010
5.026
9,460,312
-0.02(-0.46%)
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
.