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 (%)
Apr 30, 2012
5.643
5.667
5.524
5.602
8,767,482
-0.04(-0.74%)
Apr 27, 2012
5.721
5.745
5.625
5.643
8,223,509
-0.05(-0.84%)
Apr 26, 2012
5.596
5.733
5.530
5.691
9,178,649
+0.06(+1.06%)
Apr 25, 2012
5.685
5.709
5.572
5.631
9,775,543
+0.05(+0.96%)
Apr 24, 2012
5.470
5.614
5.464
5.578
9,120,227
+0.02(+0.32%)
Apr 23, 2012
5.518
5.560
5.429
5.560
7,934,898
-0.14(-2.41%)
Apr 20, 2012
5.715
5.804
5.667
5.697
6,356,709
+0.03(+0.53%)
Apr 19, 2012
5.745
5.784
5.599
5.667
7,329,378
-0.06(-1.04%)
Apr 18, 2012
5.608
5.757
5.593
5.727
9,289,631
+0.08(+1.37%)
Apr 17, 2012
5.631
5.721
5.608
5.649
7,073,119
+0.05(+0.96%)
Apr 16, 2012
5.733
5.751
5.506
5.596
12,124,597
-0.07(-1.26%)
Apr 13, 2012
5.655
5.685
5.518
5.667
11,095,577
-0.05(-0.94%)
Apr 12, 2012
5.512
5.769
5.500
5.721
12,076,340
+0.17(+3.01%)
Apr 11, 2012
5.560
5.614
5.500
5.554
11,166,983
+0.08(+1.42%)
Apr 10, 2012
5.530
5.548
5.352
5.476
16,472,246
-0.13(-2.34%)
Apr 09, 2012
5.554
5.649
5.542
5.608
7,472,624
-0.07(-1.16%)
Apr 05, 2012
5.625
5.727
5.602
5.673
10,892,859
+0.04(+0.64%)
Apr 04, 2012
5.709
5.745
5.596
5.637
10,844,566
-0.19(-3.28%)
Apr 03, 2012
5.930
5.965
5.718
5.828
9,834,349
-0.08(-1.31%)
Apr 02, 2012
5.703
5.977
5.691
5.906
14,385,160
+0.16(+2.80%)
Mar 30, 2012
5.900
5.906
5.691
5.745
16,735,541
-0.13(-2.23%)
Mar 29, 2012
5.721
5.888
5.673
5.876
14,019,228
+0.05(+0.82%)
Mar 28, 2012
6.037
6.040
5.792
5.828
17,848,452
-0.20(-3.36%)
Mar 27, 2012
6.228
6.264
5.995
6.031
11,635,081
-0.18(-2.88%)
Mar 26, 2012
6.180
6.222
6.133
6.210
9,087,196
+0.11(+1.76%)
Mar 23, 2012
5.924
6.127
5.882
6.103
11,960,422
+0.20(+3.44%)
Mar 22, 2012
5.936
5.965
5.846
5.900
9,205,143
-0.17(-2.75%)
Mar 21, 2012
6.150
6.150
5.960
6.067
10,649,955
-0.11(-1.74%)
Mar 20, 2012
6.162
6.174
6.085
6.174
12,029,321
-0.17(-2.63%)
Mar 19, 2012
6.317
6.419
6.306
6.341
7,755,948
-0.02(-0.37%)
Mar 16, 2012
6.395
6.395
6.300
6.365
8,309,757
+0.03(+0.47%)
Mar 15, 2012
6.347
6.437
6.299
6.335
11,514,074
+0.04(+0.57%)
Mar 14, 2012
6.210
6.377
6.210
6.300
16,244,136
+0.05(+0.76%)
Mar 13, 2012
5.942
6.252
5.912
6.252
15,000,595
+0.35(+5.97%)
Mar 12, 2012
5.858
5.936
5.822
5.900
8,908,056
-0.04(-0.70%)
Mar 09, 2012
5.924
6.007
5.888
5.942
9,825,596
+0.03(+0.50%)
Mar 08, 2012
5.894
5.942
5.792
5.912
12,465,204
+0.13(+2.27%)
Mar 07, 2012
5.816
5.816
5.706
5.781
12,890,617
-0.05(-0.82%)
Mar 06, 2012
5.983
5.983
5.810
5.828
15,443,164
-0.35(-5.69%)
Mar 05, 2012
6.317
6.347
6.168
6.180
13,517,098
-0.14(-2.17%)
Mar 02, 2012
6.347
6.401
6.288
6.317
12,309,050
-0.04(-0.66%)
Mar 01, 2012
6.234
6.359
6.228
6.359
11,838,921
+0.16(+2.50%)
Feb 29, 2012
6.282
6.359
6.156
6.204
11,876,960
-0.02(-0.29%)
Feb 28, 2012
6.174
6.234
6.138
6.222
9,213,891
+0.06(+1.02%)
Feb 27, 2012
6.130
6.171
6.082
6.159
6,294,058
-0.04(-0.67%)
Feb 24, 2012
6.183
6.237
6.159
6.201
6,054,692
+0.06(+0.97%)
Feb 23, 2012
6.171
6.213
6.094
6.142
8,857,443
-0.01(-0.19%)
Feb 22, 2012
6.248
6.308
6.142
6.153
8,314,343
-0.04(-0.67%)
Feb 21, 2012
6.189
6.320
6.142
6.195
11,434,480
+0.05(+0.77%)
Feb 17, 2012
6.142
6.189
6.064
6.147
13,225,813
+0.10(+1.57%)
Feb 16, 2012
5.934
6.052
5.886
6.052
18,751,302
+0.14(+2.41%)
Feb 15, 2012
6.070
6.088
5.892
5.910
14,945,438
-0.14(-2.36%)
Feb 14, 2012
6.142
6.147
5.981
6.052
17,716,444
-0.15(-2.39%)
Feb 13, 2012
6.243
6.284
6.106
6.201
14,152,339
+0.05(+0.87%)
Feb 10, 2012
6.195
6.266
6.070
6.147
20,568,386
-0.23(-3.63%)
Feb 09, 2012
6.326
6.403
6.278
6.379
19,592,682
+0.04(+0.56%)
Feb 08, 2012
6.355
6.403
6.281
6.343
17,382,864
+0.02(+0.28%)
Feb 07, 2012
6.320
6.367
6.243
6.326
13,034,832
+0.01(+0.19%)
Feb 06, 2012
6.231
6.320
6.225
6.314
12,400,409
+0.01(+0.09%)
Feb 03, 2012
6.201
6.355
6.130
6.308
24,465,842
+0.21(+3.41%)
Feb 02, 2012
6.017
6.177
6.017
6.100
24,033,578
+0.07(+1.08%)
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
.