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, 2018
3.084
3.104
3.026
3.026
6,001,153
-0.05(-1.48%)
Apr 27, 2018
3.175
3.185
3.071
3.071
12,783,627
-0.07(-2.27%)
Apr 26, 2018
3.097
3.169
3.071
3.143
4,953,457
+0.06(+2.11%)
Apr 25, 2018
3.046
3.117
2.994
3.078
13,253,822
-0.03(-1.04%)
Apr 24, 2018
3.130
3.185
3.065
3.110
8,305,885
-0.01(-0.21%)
Apr 23, 2018
3.136
3.162
3.104
3.117
7,992,619
-0.06(-2.04%)
Apr 20, 2018
3.240
3.246
3.152
3.182
9,481,365
-0.07(-2.19%)
Apr 19, 2018
3.272
3.298
3.201
3.253
8,763,624
-0.03(-0.99%)
Apr 18, 2018
3.266
3.324
3.240
3.285
10,387,338
+0.13(+4.11%)
Apr 17, 2018
3.104
3.188
3.094
3.156
9,754,567
+0.08(+2.53%)
Apr 16, 2018
3.091
3.091
3.020
3.078
10,823,711
-0.01(-0.21%)
Apr 13, 2018
3.136
3.149
3.065
3.084
8,183,101
-0.02(-0.63%)
Apr 12, 2018
3.058
3.130
3.039
3.104
6,415,321
+0.07(+2.35%)
Apr 11, 2018
3.039
3.094
3.013
3.033
11,366,212
-0.01(-0.21%)
Apr 10, 2018
3.013
3.058
2.948
3.039
13,944,993
+0.08(+2.85%)
Apr 09, 2018
3.065
3.091
2.948
2.955
14,094,717
-0.11(-3.59%)
Apr 06, 2018
3.104
3.162
3.033
3.065
15,981,721
-0.08(-2.47%)
Apr 05, 2018
3.046
3.169
3.046
3.143
17,020,140
+0.19(+6.59%)
Apr 04, 2018
2.935
2.984
2.906
2.948
8,032,810
-0.08(-2.78%)
Apr 03, 2018
3.046
3.078
3.013
3.033
5,413,063
+0.01(+0.21%)
Apr 02, 2018
3.020
3.091
2.981
3.026
6,808,603
+0.01(+0.21%)
Mar 29, 2018
3.020
3.020
3.020
0
+0.14(+4.72%)
Mar 28, 2018
2.845
2.890
2.767
2.884
15,100,425
-0.02(-0.67%)
Mar 27, 2018
2.968
2.981
2.880
2.903
7,389,754
-0.06(-2.18%)
Mar 26, 2018
2.994
3.000
2.903
2.968
11,219,618
+0.06(+2.23%)
Mar 23, 2018
2.987
3.007
2.896
2.903
18,367,044
-0.06(-2.18%)
Mar 22, 2018
3.065
3.101
2.948
2.968
21,223,330
-0.17(-5.37%)
Mar 21, 2018
3.078
3.136
3.052
3.136
13,363,388
+0.08(+2.76%)
Mar 20, 2018
2.961
3.101
2.922
3.052
35,649,544
+0.10(+3.52%)
Mar 19, 2018
2.961
3.026
2.916
2.948
16,177,746
-0.09(-2.99%)
Mar 16, 2018
2.994
3.071
2.987
3.039
17,445,504
+0.01(+0.43%)
Mar 15, 2018
3.104
3.130
3.013
3.026
17,151,554
-0.12(-3.71%)
Mar 14, 2018
3.259
3.272
3.130
3.143
10,745,522
-0.06(-1.82%)
Mar 13, 2018
3.259
3.308
3.182
3.201
12,976,730
-0.03(-0.80%)
Mar 12, 2018
3.201
3.237
3.182
3.227
10,014,393
+0.04(+1.22%)
Mar 09, 2018
3.233
3.253
3.143
3.188
16,644,854
+0.03(+0.80%)
Mar 08, 2018
3.247
3.257
3.111
3.163
22,993,260
-0.16(-4.68%)
Mar 07, 2018
3.318
3.156
3.318
17,743,854
+0.05(+1.58%)
Mar 06, 2018
3.434
3.441
3.253
3.266
26,743,342
-0.09(-2.70%)
Mar 05, 2018
3.312
3.421
3.295
3.357
20,826,464
+0.02(+0.58%)
Mar 02, 2018
3.266
3.379
3.185
3.337
25,627,168
-0.05(-1.34%)
Mar 01, 2018
3.357
3.428
3.331
3.383
26,982,478
+0.15(+4.60%)
Feb 28, 2018
3.415
3.434
3.227
3.234
29,154,328
-0.06(-1.77%)
Feb 27, 2018
3.402
3.415
3.279
3.292
13,629,546
-0.10(-3.05%)
Feb 26, 2018
3.402
3.318
3.396
12,725,003
+0.09(+2.74%)
Feb 23, 2018
3.208
3.305
3.202
3.305
13,456,587
+0.12(+3.65%)
Feb 22, 2018
3.182
3.189
17,449,682
+0.00(+0.00%)
Feb 21, 2018
3.279
3.321
3.182
3.189
30,378,438
+0.01(+0.20%)
Feb 20, 2018
3.221
3.279
3.143
3.182
24,371,304
-0.05(-1.40%)
Feb 16, 2018
3.227
3.227
3.227
0
+0.21(+6.85%)
Feb 15, 2018
3.008
3.027
2.962
3.020
13,845,879
+0.02(+0.65%)
Feb 14, 2018
2.794
3.020
2.768
3.001
14,765,844
+0.16(+5.69%)
Feb 13, 2018
2.807
2.872
2.801
2.839
5,604,422
+0.02(+0.69%)
Feb 12, 2018
2.775
2.872
2.755
2.820
9,651,947
+0.05(+1.63%)
Feb 09, 2018
2.716
2.794
2.619
2.775
15,794,724
+0.10(+3.87%)
Feb 08, 2018
2.826
2.826
2.691
2.671
14,284,677
-0.10(-3.50%)
Feb 07, 2018
2.852
2.898
2.755
2.768
12,330,701
-0.10(-3.60%)
Feb 06, 2018
2.710
2.910
2.697
2.872
24,266,688
+0.13(+4.72%)
Feb 05, 2018
2.859
2.885
2.665
2.742
26,329,836
-0.12(-4.29%)
Feb 02, 2018
2.943
3.001
2.859
2.865
46,955,276
-0.07(-2.42%)
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
.