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
)
3.130
-0.030 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2010
7.987
7.987
7.790
7.871
42,797
+0.02(+0.29%)
Sep 29, 2010
8.033
8.056
7.840
7.848
170,377
-0.16(-2.02%)
Sep 28, 2010
7.935
8.051
7.831
8.010
14,273
+0.20(+2.59%)
Sep 27, 2010
7.819
7.912
7.756
7.808
12,375,970
+0.06(+0.75%)
Sep 24, 2010
7.981
7.987
7.721
7.750
22,553,710
-0.38(-4.69%)
Sep 23, 2010
8.184
8.213
8.085
8.132
15,535
-0.09(-1.06%)
Sep 22, 2010
8.317
8.421
8.184
8.218
8,896,540
-0.08(-0.98%)
Sep 21, 2010
8.241
8.369
8.201
8.299
7,502
+0.01(+0.14%)
Sep 20, 2010
8.270
8.311
8.213
8.288
6,271,241
+0.05(+0.56%)
Sep 17, 2010
8.241
8.415
8.207
8.241
9,111,241
-0.13(-1.52%)
Sep 15, 2010
8.351
8.398
8.288
8.369
10,722,176
-0.03(-0.34%)
Sep 14, 2010
8.421
8.510
8.322
8.398
60,141
-0.12(-1.43%)
Sep 13, 2010
8.455
8.536
8.455
8.519
7,493,617
+0.13(+1.59%)
Sep 10, 2010
8.398
8.479
8.351
8.386
6,248,651
-0.01(-0.07%)
Sep 09, 2010
8.455
8.490
8.305
8.392
29,252
+0.04(+0.48%)
Sep 08, 2010
8.230
8.438
8.224
8.351
77,027
+0.21(+2.63%)
Sep 07, 2010
8.062
8.288
8.062
8.137
128,418
+0.04(+0.50%)
Sep 03, 2010
8.270
8.270
8.022
8.097
8,239,564
+0.01(+0.07%)
Sep 02, 2010
8.045
8.103
7.999
8.091
180,121
+0.03(+0.36%)
Sep 01, 2010
7.923
8.184
7.918
8.062
9,892,865
+0.32(+4.11%)
Aug 31, 2010
7.738
7.877
7.692
7.744
89,598
-0.01(-0.07%)
Aug 30, 2010
7.848
7.941
7.715
7.750
4,547,662
-0.20(-2.55%)
Aug 27, 2010
7.680
7.958
7.617
7.952
9,287,136
+0.34(+4.48%)
Aug 26, 2010
7.790
7.825
7.582
7.611
2,007
-0.11(-1.42%)
Aug 25, 2010
7.750
7.767
7.605
7.721
6,807
-0.02(-0.30%)
Aug 24, 2010
7.675
7.842
7.640
7.744
632,249
-0.10(-1.25%)
Aug 23, 2010
8.091
8.132
7.842
7.842
6,293,049
-0.16(-1.95%)
Aug 20, 2010
7.900
8.004
7.837
7.999
6,092,518
+0.01(+0.14%)
Aug 19, 2010
8.201
8.247
7.923
7.987
82,885
-0.24(-2.88%)
Aug 18, 2010
8.276
8.288
8.161
8.224
17,736
-0.08(-0.97%)
Aug 17, 2010
8.351
8.374
8.270
8.305
16,650
+0.13(+1.55%)
Aug 16, 2010
8.086
8.230
8.057
8.178
4,840,513
+0.05(+0.64%)
Aug 13, 2010
8.126
8.230
8.103
8.126
5,764,085
-0.03(-0.35%)
Aug 12, 2010
8.040
8.218
8.000
8.155
8,015,381
-0.01(-0.07%)
Aug 11, 2010
8.362
8.374
8.138
8.161
9,641,240
-0.48(-5.59%)
Aug 10, 2010
8.621
8.670
8.512
8.644
31,840
-0.14(-1.64%)
Aug 09, 2010
8.897
8.926
8.771
8.788
5,684,461
+0.03(+0.39%)
Aug 06, 2010
8.753
8.949
8.690
8.753
11,501,186
-0.19(-2.12%)
Aug 05, 2010
8.851
8.955
8.785
8.943
82,722
+0.01(+0.06%)
Aug 04, 2010
8.845
8.983
8.753
8.937
25,965
+0.14(+1.64%)
Aug 03, 2010
8.552
8.840
8.529
8.794
214,942
+0.16(+1.87%)
Aug 02, 2010
8.575
8.702
8.558
8.633
8,739,233
+0.21(+2.53%)
Jul 30, 2010
8.420
8.535
8.259
8.420
9,068,413
-0.05(-0.54%)
Jul 29, 2010
8.581
8.621
8.368
8.466
79,104
+0.02(+0.20%)
Jul 28, 2010
8.391
8.540
8.328
8.448
8,182,032
-0.01(-0.14%)
Jul 27, 2010
8.615
8.621
8.333
8.460
78,825
-0.11(-1.28%)
Jul 26, 2010
8.558
8.627
8.489
8.569
9,712,638
+0.00(+0.00%)
Jul 23, 2010
8.374
8.581
8.282
8.569
13,172,227
+0.11(+1.29%)
Jul 22, 2010
8.259
8.471
8.230
8.460
249,146
+0.40(+4.92%)
Jul 21, 2010
8.052
8.161
7.988
8.063
17,763,864
+0.12(+1.52%)
Jul 20, 2010
7.482
7.977
7.482
7.942
147,262
+0.37(+4.86%)
Jul 19, 2010
7.557
7.655
7.494
7.574
7,187,098
+0.06(+0.84%)
Jul 16, 2010
7.511
7.678
7.482
7.511
8,272,909
-0.14(-1.80%)
Jul 15, 2010
7.810
7.839
7.632
7.649
9,811,362
-0.20(-2.49%)
Jul 14, 2010
7.856
7.971
7.770
7.845
91,172
-0.14(-1.80%)
Jul 13, 2010
8.086
8.115
7.983
7.988
20,734
+0.01(+0.07%)
Jul 12, 2010
8.109
8.132
7.836
7.983
10,790,122
-0.18(-2.25%)
Jul 09, 2010
8.167
8.253
7.914
8.167
8,927,649
+0.16(+2.01%)
Jul 08, 2010
7.988
8.023
7.850
8.006
37,472
+0.13(+1.61%)
Jul 07, 2010
7.655
7.896
7.620
7.879
8,972,040
+0.27(+3.55%)
Jul 06, 2010
7.776
7.810
7.488
7.609
172,930
-0.06(-0.75%)
Jul 02, 2010
7.666
7.741
7.477
7.666
9,691,445
+0.06(+0.83%)
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
.