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 (%)
Aug 31, 2017
2.445
2.458
2.393
2.400
12,480,530
+0.01(+0.27%)
Aug 30, 2017
2.303
2.406
2.290
2.393
14,568,886
+0.09(+3.93%)
Aug 29, 2017
2.277
2.322
2.277
2.303
6,027,099
-0.02(-0.84%)
Aug 28, 2017
2.315
2.341
2.299
2.322
3,844,015
+0.01(+0.28%)
Aug 25, 2017
2.354
2.367
2.296
2.315
6,671,685
-0.04(-1.65%)
Aug 24, 2017
2.367
2.393
2.338
2.354
12,502,718
-0.01(-0.27%)
Aug 23, 2017
2.283
2.393
2.277
2.361
13,082,490
+0.09(+3.99%)
Aug 22, 2017
2.264
2.290
2.257
2.270
8,459,677
+0.05(+2.22%)
Aug 21, 2017
2.272
2.318
2.221
2.221
6,654,171
-0.05(-2.27%)
Aug 18, 2017
2.298
2.305
2.263
2.272
6,788,294
+0.03(+1.15%)
Aug 17, 2017
2.266
2.331
2.247
2.247
14,083,956
-0.04(-1.69%)
Aug 16, 2017
2.240
2.292
2.234
2.285
9,688,094
+0.08(+3.51%)
Aug 15, 2017
2.221
2.237
2.195
2.208
4,783,647
-0.02(-0.87%)
Aug 14, 2017
2.253
2.285
2.221
2.227
8,081,674
-0.03(-1.43%)
Aug 11, 2017
2.272
2.292
2.243
2.260
10,151,228
-0.05(-1.96%)
Aug 10, 2017
2.292
2.318
2.247
2.305
17,027,342
+0.01(+0.56%)
Aug 09, 2017
2.318
2.337
2.266
2.292
27,227,208
-0.05(-2.20%)
Aug 08, 2017
2.343
2.389
2.311
2.343
9,206,097
-0.03(-1.36%)
Aug 07, 2017
2.311
2.395
2.311
2.376
12,819,023
+0.10(+4.55%)
Aug 04, 2017
2.227
2.289
2.214
2.272
14,663,430
+0.05(+2.03%)
Aug 03, 2017
2.221
2.240
2.189
2.227
7,426,119
+0.01(+0.58%)
Aug 02, 2017
2.137
2.227
2.130
2.214
8,384,717
+0.08(+3.63%)
Aug 01, 2017
2.163
2.182
2.137
2.137
5,174,070
-0.04(-1.78%)
Jul 31, 2017
2.189
2.201
2.156
2.176
9,525,147
+0.03(+1.51%)
Jul 28, 2017
2.118
2.163
2.101
2.143
7,576,484
+0.01(+0.61%)
Jul 27, 2017
2.156
2.156
2.111
2.130
7,567,153
-0.01(-0.60%)
Jul 26, 2017
2.182
2.195
2.124
2.143
14,710,666
-0.09(-4.05%)
Jul 25, 2017
2.247
2.279
2.208
2.234
4,812,557
+0.02(+0.87%)
Jul 24, 2017
2.176
2.221
2.156
2.214
5,153,738
+0.05(+2.39%)
Jul 21, 2017
2.214
2.227
2.143
2.163
7,645,494
-0.05(-2.05%)
Jul 20, 2017
2.240
2.240
2.169
2.208
7,786,442
-0.04(-1.72%)
Jul 19, 2017
2.201
2.247
2.198
2.247
7,605,478
+0.06(+2.66%)
Jul 18, 2017
2.201
2.208
2.163
2.189
3,969,184
-0.02(-0.88%)
Jul 17, 2017
2.201
2.227
2.179
2.208
5,818,623
+0.03(+1.48%)
Jul 14, 2017
2.189
2.211
2.170
2.176
6,329,757
+0.00(+0.00%)
Jul 13, 2017
2.189
2.189
2.124
2.176
18,870,930
-0.01(-0.59%)
Jul 12, 2017
2.189
2.205
2.124
2.189
9,562,709
+0.05(+2.11%)
Jul 11, 2017
2.143
2.176
2.130
2.143
6,193,196
-0.01(-0.30%)
Jul 10, 2017
2.092
2.163
2.085
2.150
9,097,890
+0.08(+3.74%)
Jul 07, 2017
2.085
2.092
2.017
2.072
14,577,887
+0.02(+0.94%)
Jul 06, 2017
2.014
2.092
2.001
2.053
8,320,732
+0.01(+0.63%)
Jul 05, 2017
1.995
2.040
1.963
2.040
10,515,814
+0.05(+2.27%)
Jul 03, 2017
2.027
1.982
1.995
4,397,296
+0.03(+1.31%)
Jun 30, 2017
1.956
1.995
1.946
1.969
11,033,535
+0.02(+0.99%)
Jun 29, 2017
1.995
2.014
1.921
1.950
12,251,734
-0.04(-1.95%)
Jun 28, 2017
1.937
2.001
1.937
1.988
12,713,846
+0.09(+4.76%)
Jun 27, 2017
1.924
1.959
1.898
1.898
7,483,594
-0.03(-1.34%)
Jun 26, 2017
1.885
1.937
1.859
1.924
11,836,094
+0.07(+3.83%)
Jun 23, 2017
1.795
1.879
1.772
1.853
15,976,739
+0.06(+3.24%)
Jun 22, 2017
1.743
1.795
1.739
1.795
7,035,265
+0.06(+3.35%)
Jun 21, 2017
1.724
1.756
1.704
1.737
9,054,752
+0.03(+1.51%)
Jun 20, 2017
1.743
1.753
1.691
1.711
14,055,951
-0.05(-2.93%)
Jun 19, 2017
1.743
1.795
1.743
1.762
6,182,714
+0.02(+1.11%)
Jun 16, 2017
1.730
1.762
1.717
1.743
9,837,422
+0.01(+0.75%)
Jun 15, 2017
1.775
1.782
1.679
1.730
12,115,751
-0.06(-3.25%)
Jun 14, 2017
1.840
1.853
1.769
1.788
11,487,517
-0.03(-1.77%)
Jun 13, 2017
1.821
1.853
1.801
1.821
16,367,395
+0.00(+0.00%)
Jun 12, 2017
1.859
1.895
1.808
1.821
14,081,353
-0.05(-2.42%)
Jun 09, 2017
1.879
1.924
1.859
1.866
12,392,927
-0.01(-0.35%)
Jun 08, 2017
1.775
1.885
1.762
1.872
15,437,212
+0.06(+3.57%)
Jun 07, 2017
1.846
1.866
1.782
1.808
18,609,638
-0.01(-0.71%)
Jun 06, 2017
1.833
1.872
1.788
1.821
14,199,300
+0.00(+0.00%)
Jun 05, 2017
1.846
1.872
1.808
1.821
5,993,585
-0.04(-2.08%)
Jun 02, 2017
1.904
1.911
1.859
1.859
8,426,616
+0.00(+0.00%)
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
.