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 (%)
Sep 30, 2019
2.062
2.129
2.055
2.122
8,776,516
+0.04(+1.94%)
Sep 27, 2019
2.102
2.119
2.062
2.082
8,405,593
+0.01(+0.32%)
Sep 26, 2019
2.116
2.116
2.075
2.075
17,536,844
-0.01(-0.32%)
Sep 25, 2019
2.035
2.105
2.011
2.082
10,181,023
+0.03(+1.31%)
Sep 24, 2019
2.095
2.095
2.028
2.055
12,574,516
-0.05(-2.24%)
Sep 23, 2019
2.082
2.122
2.077
2.102
12,135,736
+0.01(+0.64%)
Sep 20, 2019
2.122
2.146
2.075
2.089
15,545,886
-0.05(-2.52%)
Sep 19, 2019
2.156
2.169
2.122
2.143
3,929,285
-0.03(-1.24%)
Sep 18, 2019
2.203
2.212
2.129
2.169
9,101,602
-0.05(-2.13%)
Sep 17, 2019
2.143
2.217
2.136
2.217
10,272,217
+0.02(+0.92%)
Sep 16, 2019
2.169
2.210
2.143
2.196
11,709,216
-0.01(-0.31%)
Sep 13, 2019
2.244
2.257
2.180
2.203
8,764,923
-0.03(-1.21%)
Sep 12, 2019
2.210
2.257
2.195
2.230
19,912,524
+0.07(+3.12%)
Sep 11, 2019
2.176
2.190
2.129
2.163
20,469,294
-0.03(-1.23%)
Sep 10, 2019
2.156
2.217
2.143
2.190
10,448,998
+0.06(+2.85%)
Sep 09, 2019
2.048
2.143
2.041
2.129
20,816,678
+0.10(+4.98%)
Sep 06, 2019
2.055
2.075
2.025
2.028
10,876,080
-0.03(-1.63%)
Sep 05, 2019
2.082
2.116
2.048
2.062
10,823,946
+0.01(+0.66%)
Sep 04, 2019
2.055
2.065
2.015
2.048
13,558,570
+0.05(+2.36%)
Sep 03, 2019
2.021
2.021
1.971
2.001
35,821,512
-0.05(-2.62%)
Aug 30, 2019
2.028
2.082
2.015
2.055
20,637,508
+0.05(+2.69%)
Aug 29, 2019
1.927
2.021
1.920
2.001
25,174,786
+0.09(+4.58%)
Aug 28, 2019
1.866
1.920
1.849
1.913
14,420,281
+0.03(+1.79%)
Aug 27, 2019
1.927
1.947
1.839
1.880
21,972,256
-0.04(-2.11%)
Aug 26, 2019
1.961
1.971
1.893
1.920
16,101,491
-0.05(-2.40%)
Aug 23, 2019
2.048
2.102
1.954
1.967
12,540,634
-0.08(-3.95%)
Aug 22, 2019
2.068
2.075
2.015
2.048
15,373,896
-0.02(-0.98%)
Aug 21, 2019
2.015
2.082
2.001
2.068
18,246,712
+0.05(+2.68%)
Aug 20, 2019
1.981
2.062
1.957
2.015
11,687,554
+0.01(+0.67%)
Aug 19, 2019
2.109
2.116
1.967
2.001
8,952,781
-0.08(-3.98%)
Aug 16, 2019
2.051
2.091
2.030
2.084
13,201,236
+0.04(+1.97%)
Aug 15, 2019
2.077
2.077
1.957
2.044
15,477,744
-0.04(-1.93%)
Aug 14, 2019
2.131
2.144
2.064
2.084
12,224,327
-0.13(-5.76%)
Aug 13, 2019
2.124
2.231
2.104
2.211
14,824,645
+0.09(+4.10%)
Aug 12, 2019
2.164
2.164
2.124
2.124
10,035,183
-0.11(-4.80%)
Aug 09, 2019
2.238
2.272
2.198
2.231
11,717,453
-0.03(-1.19%)
Aug 08, 2019
2.211
2.265
2.198
2.258
21,839,400
+0.09(+4.33%)
Aug 07, 2019
2.138
2.164
2.091
2.164
24,814,742
-0.03(-1.52%)
Aug 06, 2019
2.225
2.225
2.144
2.198
17,692,500
+0.00(+0.00%)
Aug 05, 2019
2.225
2.231
2.171
2.198
16,241,947
-0.11(-4.65%)
Aug 02, 2019
2.319
2.332
2.272
2.305
12,287,806
-0.01(-0.29%)
Aug 01, 2019
2.406
2.419
2.298
2.312
21,379,984
-0.07(-3.09%)
Jul 31, 2019
2.479
2.486
2.359
2.386
23,531,426
-0.07(-2.73%)
Jul 30, 2019
2.419
2.473
2.399
2.453
9,226,638
+0.01(+0.55%)
Jul 29, 2019
2.419
2.443
2.399
2.439
5,644,210
+0.03(+1.11%)
Jul 26, 2019
2.412
2.433
2.379
2.412
9,623,473
+0.01(+0.28%)
Jul 25, 2019
2.439
2.439
2.379
2.406
10,851,614
-0.04(-1.64%)
Jul 24, 2019
2.473
2.498
2.439
2.446
4,213,796
-0.04(-1.62%)
Jul 23, 2019
2.506
2.513
2.456
2.486
5,913,619
-0.01(-0.54%)
Jul 22, 2019
2.540
2.553
2.476
2.500
7,926,260
-0.04(-1.58%)
Jul 19, 2019
2.567
2.593
2.520
2.540
7,182,238
-0.03(-1.04%)
Jul 18, 2019
2.573
2.600
2.546
2.567
6,696,199
-0.01(-0.26%)
Jul 17, 2019
2.600
2.613
2.573
2.573
7,047,279
-0.02(-0.78%)
Jul 16, 2019
2.627
2.685
2.590
2.593
18,019,218
-0.05(-1.78%)
Jul 15, 2019
2.627
2.660
2.607
2.640
11,540,966
+0.03(+1.29%)
Jul 12, 2019
2.647
2.654
2.607
2.607
9,646,902
-0.03(-1.27%)
Jul 11, 2019
2.687
2.707
2.603
2.640
17,739,908
-0.07(-2.72%)
Jul 10, 2019
2.721
2.734
2.687
2.714
18,631,120
+0.05(+1.76%)
Jul 09, 2019
2.587
2.674
2.580
2.667
5,311,059
+0.02(+0.76%)
Jul 08, 2019
2.674
2.694
2.647
2.647
6,616,678
-0.02(-0.75%)
Jul 05, 2019
2.640
2.674
2.577
2.667
22,832,320
+0.15(+5.85%)
Jul 03, 2019
2.500
2.546
2.486
2.520
7,091,357
-0.01(-0.27%)
Jul 02, 2019
2.573
2.573
2.500
2.526
14,840,122
-0.07(-2.83%)
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
.