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
)
3.480
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2013
4.564
4.576
4.516
4.534
8,540,905
-0.05(-1.06%)
Sep 27, 2013
4.601
4.622
4.564
4.582
7,945,611
-0.12(-2.46%)
Sep 26, 2013
4.613
4.698
4.588
4.698
8,664,988
+0.10(+2.25%)
Sep 25, 2013
4.601
4.661
4.552
4.595
9,159,631
-0.02(-0.40%)
Sep 24, 2013
4.619
4.643
4.552
4.613
6,822,046
-0.02(-0.39%)
Sep 23, 2013
4.558
4.649
4.558
4.631
5,993,562
+0.09(+2.01%)
Sep 20, 2013
4.613
4.637
4.534
4.540
7,845,887
-0.05(-1.19%)
Sep 19, 2013
4.637
4.643
4.534
4.595
12,257,098
-0.05(-1.18%)
Sep 18, 2013
4.534
4.680
4.449
4.649
21,821,564
+0.15(+3.24%)
Sep 17, 2013
4.497
4.549
4.473
4.503
9,226,658
+0.01(+0.27%)
Sep 16, 2013
4.637
4.649
4.479
4.491
13,356,690
-0.05(-1.20%)
Sep 13, 2013
4.570
4.588
4.516
4.546
5,627,369
-0.01(-0.13%)
Sep 12, 2013
4.588
4.613
4.528
4.552
9,335,640
-0.01(-0.13%)
Sep 11, 2013
4.643
4.668
4.546
4.558
12,685,590
-0.09(-1.83%)
Sep 10, 2013
4.637
4.704
4.607
4.643
14,305,702
+0.05(+1.06%)
Sep 09, 2013
4.528
4.686
4.522
4.595
24,290,968
+0.11(+2.44%)
Sep 06, 2013
4.534
4.552
4.461
4.485
12,695,311
+0.00(+0.00%)
Sep 05, 2013
4.406
4.522
4.382
4.485
15,675,569
-0.05(-1.20%)
Sep 04, 2013
4.455
4.558
4.449
4.540
18,904,934
+0.08(+1.77%)
Sep 03, 2013
4.546
4.570
4.455
4.461
11,331,169
+0.10(+2.23%)
Aug 30, 2013
4.528
4.534
4.327
4.364
9,229,408
-0.09(-2.05%)
Aug 29, 2013
4.418
4.467
4.412
4.455
13,560,789
+0.01(+0.14%)
Aug 28, 2013
4.376
4.491
4.358
4.449
8,934,298
+0.07(+1.53%)
Aug 27, 2013
4.364
4.418
4.351
4.382
17,720,692
-0.05(-1.10%)
Aug 26, 2013
4.528
4.528
4.412
4.430
7,579,374
-0.05(-1.22%)
Aug 23, 2013
4.437
4.497
4.406
4.485
12,501,499
+0.07(+1.65%)
Aug 22, 2013
4.285
4.473
4.285
4.412
22,422,628
+0.17(+4.01%)
Aug 21, 2013
4.260
4.318
4.221
4.242
14,747,531
-0.05(-1.13%)
Aug 20, 2013
4.272
4.333
4.269
4.291
14,241,265
-0.02(-0.56%)
Aug 19, 2013
4.193
4.345
4.139
4.315
26,761,672
+0.21(+5.03%)
Aug 16, 2013
3.987
4.193
3.987
4.108
13,955,024
+0.12(+2.89%)
Aug 15, 2013
3.938
4.029
3.932
3.993
16,026,697
-0.04(-1.05%)
Aug 14, 2013
4.023
4.093
3.987
4.035
13,378,947
+0.01(+0.30%)
Aug 13, 2013
4.096
4.114
3.993
4.023
10,264,950
-0.08(-1.94%)
Aug 12, 2013
4.145
4.206
4.091
4.103
10,637,103
-0.03(-0.73%)
Aug 09, 2013
4.103
4.170
4.097
4.133
11,094,891
+0.08(+1.94%)
Aug 08, 2013
4.006
4.109
4.000
4.055
11,313,456
+0.09(+2.29%)
Aug 07, 2013
3.861
4.018
3.843
3.964
12,423,493
+0.08(+2.18%)
Aug 06, 2013
3.946
3.955
3.855
3.879
8,524,531
-0.04(-1.08%)
Aug 05, 2013
3.940
3.985
3.909
3.921
9,012,894
-0.06(-1.52%)
Aug 02, 2013
3.982
4.061
3.961
3.982
23,979,186
-0.02(-0.45%)
Aug 01, 2013
3.934
4.030
3.903
4.000
16,503,236
+0.16(+4.26%)
Jul 31, 2013
3.867
3.915
3.819
3.837
20,613,494
+0.05(+1.28%)
Jul 30, 2013
3.867
3.876
3.770
3.788
6,500,017
-0.08(-2.03%)
Jul 29, 2013
3.873
3.909
3.803
3.867
9,834,575
-0.04(-0.93%)
Jul 26, 2013
4.012
4.012
3.879
3.903
8,167,629
-0.06(-1.53%)
Jul 25, 2013
3.849
3.988
3.843
3.964
19,078,828
+0.06(+1.55%)
Jul 24, 2013
3.873
3.903
3.813
3.903
25,626,740
+0.03(+0.78%)
Jul 23, 2013
3.837
3.897
3.837
3.873
15,939,031
+0.12(+3.23%)
Jul 22, 2013
3.746
3.782
3.691
3.752
8,673,297
+0.06(+1.64%)
Jul 19, 2013
3.698
3.764
3.685
3.691
7,159,402
-0.04(-0.97%)
Jul 18, 2013
3.698
3.800
3.698
3.728
10,572,185
+0.01(+0.32%)
Jul 17, 2013
3.595
3.728
3.553
3.716
13,945,620
+0.19(+5.32%)
Jul 16, 2013
3.534
3.564
3.474
3.528
8,304,319
+0.05(+1.57%)
Jul 15, 2013
3.437
3.522
3.431
3.474
17,063,282
+0.05(+1.41%)
Jul 12, 2013
3.510
3.516
3.401
3.425
8,070,536
-0.11(-3.08%)
Jul 11, 2013
3.522
3.534
3.437
3.534
11,140,297
+0.10(+2.82%)
Jul 10, 2013
3.498
3.516
3.392
3.437
6,805,010
-0.07(-2.07%)
Jul 09, 2013
3.534
3.531
3.486
3.510
3,859,329
+0.02(+0.69%)
Jul 08, 2013
3.522
3.564
3.462
3.486
7,068,928
+0.01(+0.17%)
Jul 05, 2013
3.576
3.589
3.401
3.480
14,673,759
-0.08(-2.38%)
Jul 03, 2013
3.504
3.631
3.474
3.564
6,376,987
+0.05(+1.38%)
Jul 02, 2013
3.546
3.576
3.431
3.516
10,470,611
-0.05(-1.36%)
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
.