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
)
3.190
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2012
5.383
5.479
5.334
5.371
11,037,337
+0.00(+0.00%)
Aug 30, 2012
5.340
5.383
5.292
5.371
9,006,428
+0.02(+0.34%)
Aug 29, 2012
5.461
5.467
5.298
5.352
7,175,295
-0.13(-2.41%)
Aug 27, 2012
5.539
5.557
5.467
5.485
8,428,367
-0.13(-2.25%)
Aug 24, 2012
5.623
5.653
5.521
5.611
9,377,375
-0.03(-0.53%)
Aug 23, 2012
5.647
5.707
5.611
5.641
21,553,420
-0.21(-3.60%)
Aug 22, 2012
5.828
5.858
5.635
5.852
23,603,822
-0.01(-0.10%)
Aug 21, 2012
6.014
6.068
5.761
5.858
15,748,223
-0.11(-1.81%)
Aug 20, 2012
6.032
6.032
5.876
5.966
12,408,717
-0.08(-1.29%)
Aug 17, 2012
6.026
6.086
5.984
6.044
6,622,642
-0.01(-0.20%)
Aug 16, 2012
6.002
6.086
5.864
6.056
11,614,974
+0.17(+2.86%)
Aug 15, 2012
5.876
5.918
5.695
5.888
11,338,129
+0.05(+0.82%)
Aug 14, 2012
6.008
6.092
5.804
5.840
15,030,958
-0.01(-0.16%)
Aug 13, 2012
5.759
5.909
5.711
5.849
15,021,519
+0.01(+0.21%)
Aug 10, 2012
5.639
5.852
5.609
5.837
14,694,379
+0.14(+2.42%)
Aug 09, 2012
5.747
5.804
5.657
5.699
12,280,379
-0.05(-0.83%)
Aug 08, 2012
5.586
5.747
5.556
5.747
16,755,970
+0.14(+2.56%)
Aug 07, 2012
5.786
5.801
5.556
5.604
17,387,564
-0.10(-1.78%)
Aug 06, 2012
5.615
5.843
5.615
5.705
13,132,166
+0.15(+2.69%)
Aug 03, 2012
5.544
5.699
5.502
5.556
12,992,331
+0.23(+4.27%)
Aug 02, 2012
5.214
5.388
5.202
5.328
19,052,446
+0.02(+0.45%)
Aug 01, 2012
5.451
5.460
5.280
5.304
13,842,991
-0.14(-2.64%)
Jul 31, 2012
5.394
5.496
5.364
5.448
16,821,424
+0.00(+0.00%)
Jul 30, 2012
5.436
5.484
5.199
5.448
12,583,942
+0.04(+0.78%)
Jul 27, 2012
5.220
5.535
5.160
5.406
17,859,182
+0.32(+6.24%)
Jul 26, 2012
5.029
5.140
4.993
5.089
10,860,303
+0.19(+3.79%)
Jul 25, 2012
5.047
5.059
4.858
4.903
9,060,981
-0.09(-1.80%)
Jul 24, 2012
5.137
5.137
4.933
4.993
11,926,241
-0.07(-1.30%)
Jul 23, 2012
5.077
5.083
4.963
5.059
8,770,891
-0.20(-3.76%)
Jul 20, 2012
5.304
5.394
5.190
5.256
11,144,538
-0.16(-2.98%)
Jul 19, 2012
5.310
5.466
5.286
5.418
11,512,520
+0.15(+2.84%)
Jul 18, 2012
5.077
5.319
5.056
5.268
12,193,417
+0.16(+3.17%)
Jul 17, 2012
5.065
5.155
5.011
5.107
9,385,125
+0.10(+1.91%)
Jul 16, 2012
5.077
5.101
4.927
5.011
10,077,680
-0.08(-1.65%)
Jul 13, 2012
5.119
5.155
5.041
5.095
11,800,153
+0.10(+2.04%)
Jul 12, 2012
4.873
5.047
4.831
4.993
9,895,978
-0.01(-0.12%)
Jul 11, 2012
5.017
5.065
4.915
4.999
12,269,302
-0.05(-0.95%)
Jul 10, 2012
5.256
5.268
5.017
5.047
10,441,525
-0.11(-2.20%)
Jul 09, 2012
5.160
5.235
5.131
5.160
7,782,839
-0.05(-1.03%)
Jul 06, 2012
5.226
5.256
5.166
5.214
10,124,532
-0.17(-3.22%)
Jul 05, 2012
5.274
5.490
5.244
5.388
19,525,598
-0.06(-1.10%)
Jul 03, 2012
5.340
5.454
5.328
5.448
9,876,561
+0.11(+2.02%)
Jul 02, 2012
5.292
5.340
5.238
5.340
11,179,022
+0.10(+1.83%)
Jun 29, 2012
5.041
5.274
5.020
5.244
14,647,426
+0.51(+10.75%)
Jun 28, 2012
4.712
4.753
4.592
4.735
13,325,220
-0.02(-0.38%)
Jun 27, 2012
4.706
4.825
4.706
4.753
7,113,550
+0.06(+1.28%)
Jun 26, 2012
4.688
4.747
4.640
4.694
9,473,933
+0.01(+0.13%)
Jun 25, 2012
4.729
4.753
4.652
4.688
9,914,935
-0.13(-2.73%)
Jun 22, 2012
4.969
4.987
4.771
4.819
11,397,549
-0.08(-1.59%)
Jun 21, 2012
5.041
5.065
4.879
4.897
15,195,047
-0.26(-5.10%)
Jun 20, 2012
5.268
5.322
5.143
5.160
16,485,581
-0.16(-2.93%)
Jun 19, 2012
5.077
5.334
5.047
5.316
16,184,146
+0.16(+3.14%)
Jun 18, 2012
5.143
5.190
5.101
5.155
10,852,240
-0.05(-0.92%)
Jun 15, 2012
5.125
5.208
5.095
5.202
11,872,976
+0.13(+2.48%)
Jun 14, 2012
4.963
5.119
4.915
5.077
11,288,119
+0.11(+2.29%)
Jun 13, 2012
4.933
5.047
4.891
4.963
13,660,906
-0.01(-0.24%)
Jun 12, 2012
4.867
4.999
4.855
4.975
13,041,549
+0.13(+2.72%)
Jun 11, 2012
5.053
5.053
4.831
4.843
10,474,931
-0.10(-1.94%)
Jun 08, 2012
4.921
4.951
4.819
4.939
9,685,685
-0.05(-0.96%)
Jun 07, 2012
5.047
5.125
4.963
4.987
11,601,544
+0.05(+1.09%)
Jun 06, 2012
4.783
4.939
4.783
4.933
14,335,586
+0.18(+3.78%)
Jun 05, 2012
4.765
4.891
4.735
4.753
10,912,641
+0.04(+0.76%)
Jun 04, 2012
4.670
4.753
4.652
4.717
11,728,685
+0.10(+2.20%)
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
.