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 (%)
Sep 30, 2011
4.365
4.424
4.147
4.200
21,280,034
-0.25(-5.56%)
Sep 29, 2011
4.607
4.666
4.359
4.448
24,471,520
-0.09(-1.95%)
Sep 28, 2011
4.730
4.801
4.495
4.536
19,811,566
-0.20(-4.23%)
Sep 27, 2011
4.813
4.860
4.701
4.736
22,844,466
+0.08(+1.77%)
Sep 26, 2011
4.501
4.666
4.386
4.654
19,634,586
+0.16(+3.67%)
Sep 23, 2011
4.330
4.501
4.312
4.489
17,557,436
+0.14(+3.11%)
Sep 22, 2011
4.377
4.513
4.300
4.353
23,881,902
-0.26(-5.62%)
Sep 21, 2011
4.730
4.872
4.607
4.613
17,334,476
-0.22(-4.63%)
Sep 20, 2011
4.984
5.007
4.786
4.837
12,640,650
-0.18(-3.53%)
Sep 19, 2011
4.878
5.057
4.837
5.013
17,540,540
-0.04(-0.82%)
Sep 16, 2011
5.072
5.099
5.004
5.054
10,107,585
-0.02(-0.35%)
Sep 15, 2011
5.066
5.107
4.951
5.072
12,562,695
+0.15(+2.99%)
Sep 14, 2011
4.907
5.007
4.754
4.925
17,001,732
+0.11(+2.33%)
Sep 13, 2011
4.866
4.872
4.760
4.813
11,530,619
+0.01(+0.25%)
Sep 12, 2011
4.783
4.954
4.630
4.801
21,803,284
-0.09(-1.93%)
Sep 09, 2011
4.984
5.107
4.866
4.895
18,703,384
-0.16(-3.26%)
Sep 08, 2011
4.937
5.137
4.919
5.060
25,937,120
+0.06(+1.30%)
Sep 07, 2011
4.890
5.049
4.878
4.996
13,558,095
+0.18(+3.79%)
Sep 06, 2011
4.619
4.837
4.583
4.813
15,535,449
-0.05(-1.09%)
Sep 02, 2011
4.890
4.948
4.748
4.866
12,658,893
-0.21(-4.18%)
Sep 01, 2011
5.107
5.190
5.066
5.078
15,061,268
-0.01(-0.12%)
Aug 31, 2011
5.131
5.178
4.960
5.084
17,606,458
-0.01(-0.12%)
Aug 30, 2011
4.990
5.166
4.956
5.090
11,041,310
+0.05(+1.05%)
Aug 29, 2011
4.925
5.072
4.912
5.037
17,017,440
+0.16(+3.39%)
Aug 26, 2011
4.719
4.890
4.607
4.872
12,674,649
+0.09(+1.97%)
Aug 25, 2011
4.895
4.937
4.695
4.778
25,073,058
-0.14(-2.87%)
Aug 24, 2011
4.978
5.084
4.807
4.919
17,325,022
-0.04(-0.71%)
Aug 23, 2011
4.707
4.978
4.689
4.954
18,031,732
+0.31(+6.59%)
Aug 22, 2011
4.819
4.831
4.648
4.648
16,875,526
+0.04(+0.77%)
Aug 19, 2011
4.624
4.837
4.595
4.613
20,161,684
+0.01(+0.26%)
Aug 18, 2011
4.666
4.701
4.507
4.601
19,086,138
-0.27(-5.56%)
Aug 17, 2011
4.813
4.884
4.725
4.872
13,476,712
+0.08(+1.60%)
Aug 16, 2011
4.831
4.872
4.713
4.795
17,448,026
-0.18(-3.60%)
Aug 15, 2011
4.969
5.127
4.869
4.975
25,790,006
+0.15(+3.16%)
Aug 12, 2011
4.653
4.916
4.547
4.822
29,142,712
+0.26(+5.64%)
Aug 11, 2011
4.243
4.635
4.144
4.565
22,238,198
+0.42(+10.01%)
Aug 10, 2011
4.138
4.284
4.021
4.149
24,872,172
-0.11(-2.61%)
Aug 09, 2011
4.348
4.266
3.880
4.261
20,861,112
+0.26(+6.59%)
Aug 08, 2011
4.348
4.366
3.991
3.997
24,807,322
-0.61(-13.21%)
Aug 05, 2011
4.553
4.688
4.319
4.606
32,686,812
+0.08(+1.81%)
Aug 04, 2011
4.863
4.875
4.518
4.524
25,507,524
-0.49(-9.70%)
Aug 03, 2011
5.045
5.062
4.817
5.010
22,843,920
-0.08(-1.61%)
Aug 02, 2011
5.337
5.355
5.092
5.092
12,957,177
-0.22(-4.19%)
Aug 01, 2011
5.402
5.413
5.244
5.314
11,520,639
-0.02(-0.44%)
Jul 29, 2011
5.355
5.466
5.226
5.337
25,241,060
-0.05(-0.98%)
Jul 28, 2011
5.425
5.472
5.384
5.390
9,462,149
+0.01(+0.22%)
Jul 27, 2011
5.408
5.443
5.279
5.378
14,789,887
-0.09(-1.61%)
Jul 26, 2011
5.589
5.595
5.413
5.466
13,454,906
-0.13(-2.30%)
Jul 25, 2011
5.554
5.621
5.519
5.595
6,453,608
-0.04(-0.73%)
Jul 22, 2011
5.735
5.747
5.572
5.636
9,655,828
-0.07(-1.23%)
Jul 21, 2011
5.548
5.738
5.490
5.706
17,681,786
+0.24(+4.39%)
Jul 20, 2011
5.536
5.566
5.431
5.466
9,203,338
+0.02(+0.32%)
Jul 19, 2011
5.466
5.513
5.332
5.449
13,855,732
+0.05(+0.87%)
Jul 18, 2011
5.449
5.490
5.390
5.402
13,514,225
-0.15(-2.74%)
Jul 15, 2011
5.694
5.712
5.507
5.554
15,745,315
-0.11(-1.86%)
Jul 14, 2011
5.829
5.829
5.624
5.659
11,288,528
-0.12(-2.13%)
Jul 13, 2011
5.841
5.893
5.735
5.782
12,509,084
-0.02(-0.30%)
Jul 12, 2011
5.899
5.993
5.765
5.800
15,949,143
-0.17(-2.84%)
Jul 11, 2011
6.069
6.069
5.931
5.969
11,163,975
-0.25(-4.05%)
Jul 08, 2011
6.233
6.256
6.127
6.221
9,342,287
-0.06(-1.02%)
Jul 07, 2011
6.356
6.426
6.285
6.285
9,022,409
+0.02(+0.28%)
Jul 06, 2011
6.250
6.274
6.163
6.268
11,101,033
-0.05(-0.83%)
Jul 05, 2011
6.420
6.461
6.291
6.321
11,893,128
-0.03(-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
.