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 (%)
Jan 30, 2009
3.823
3.829
3.613
3.630
0
-0.10(-2.60%)
Jan 29, 2009
3.869
3.874
3.715
3.727
11,311,497
-0.16(-4.10%)
Jan 28, 2009
3.869
3.916
3.772
3.886
13,729,053
+0.16(+4.43%)
Jan 27, 2009
3.880
3.943
3.692
3.721
14,285,775
-0.10(-2.53%)
Jan 26, 2009
3.801
3.948
3.744
3.818
15,279,945
-0.05(-1.18%)
Jan 23, 2009
3.636
3.903
3.636
3.863
14,072,680
-0.05(-1.16%)
Jan 22, 2009
3.874
3.994
3.766
3.909
12,634,464
-0.22(-5.24%)
Jan 21, 2009
3.795
4.130
3.664
4.125
17,346,332
+0.31(+8.21%)
Jan 20, 2009
4.153
4.176
3.772
3.812
8,716,756
-0.39(-9.21%)
Jan 16, 2009
4.244
4.261
3.971
4.199
9,376,961
+0.17(+4.24%)
Jan 15, 2009
3.886
4.130
3.658
4.028
15,306,635
+0.23(+6.15%)
Jan 14, 2009
3.977
4.017
3.766
3.795
16,362,156
-0.39(-9.25%)
Jan 13, 2009
4.062
4.284
4.022
4.182
10,153,945
-0.01(-0.14%)
Jan 12, 2009
4.489
4.506
4.108
4.187
11,169,566
-0.49(-10.46%)
Jan 09, 2009
4.836
4.853
4.569
4.677
14,556,628
+0.05(+0.98%)
Jan 08, 2009
4.381
4.711
4.313
4.631
13,577,157
+0.26(+5.99%)
Jan 07, 2009
4.495
4.534
4.330
4.369
12,105,307
-0.26(-5.65%)
Jan 06, 2009
4.500
4.688
4.404
4.631
14,700,175
+0.38(+8.82%)
Jan 05, 2009
3.977
4.358
3.948
4.256
11,248,980
+0.26(+6.40%)
Jan 02, 2009
3.755
4.062
3.755
4.000
0
+0.24(+6.52%)
Jan 01, 2009
3.738
3.783
3.658
3.755
0
+0.00(+0.00%)
Dec 31, 2008
3.738
3.783
3.658
3.755
5,286,043
+0.06(+1.69%)
Dec 30, 2008
3.573
3.704
3.522
3.692
5,381,028
+0.20(+5.70%)
Dec 29, 2008
3.573
3.573
3.425
3.493
7,633,868
-0.09(-2.54%)
Dec 26, 2008
3.482
3.607
3.453
3.584
3,679,834
+0.05(+1.29%)
Dec 24, 2008
3.459
3.596
3.459
3.539
1,957,210
-0.01(-0.32%)
Dec 23, 2008
3.579
3.670
3.477
3.550
6,593,942
-0.05(-1.27%)
Dec 22, 2008
3.795
4.853
3.499
3.596
11,696,734
-0.24(-6.37%)
Dec 19, 2008
3.869
3.937
3.772
3.840
6,601,107
+0.09(+2.43%)
Dec 18, 2008
3.994
4.011
3.698
3.749
11,820,187
-0.17(-4.35%)
Dec 17, 2008
3.954
4.017
3.789
3.920
15,315,847
-0.26(-6.26%)
Dec 16, 2008
3.823
4.204
3.795
4.182
15,433,654
+0.38(+10.03%)
Dec 15, 2008
3.880
3.943
3.709
3.801
10,747,061
-0.07(-1.76%)
Dec 12, 2008
3.715
3.926
3.641
3.869
11,944,681
+0.06(+1.49%)
Dec 11, 2008
3.926
4.239
3.709
3.812
17,367,936
-0.17(-4.29%)
Dec 10, 2008
3.761
3.994
3.738
3.983
18,343,360
+0.29(+7.86%)
Dec 09, 2008
3.516
3.783
3.471
3.692
18,680,008
+0.15(+4.17%)
Dec 08, 2008
3.453
3.636
3.419
3.544
15,312,774
+0.31(+9.68%)
Dec 05, 2008
2.930
3.260
2.799
3.232
11,219,153
+0.18(+5.97%)
Dec 04, 2008
3.129
3.215
2.970
3.050
8,642,216
-0.16(-4.96%)
Dec 03, 2008
2.993
3.306
2.953
3.209
13,596,556
-0.08(-2.42%)
Dec 02, 2008
3.209
3.306
3.141
3.288
13,342,552
+0.19(+6.25%)
Dec 01, 2008
3.351
3.402
3.089
3.095
8,611,183
-0.61(-16.56%)
Nov 28, 2008
3.721
3.789
3.601
3.709
7,085,376
+0.05(+1.40%)
Nov 26, 2008
3.112
3.755
3.102
3.658
17,214,232
+0.50(+15.86%)
Nov 25, 2008
3.192
3.243
2.987
3.158
12,815,944
+0.14(+4.72%)
Nov 24, 2008
2.811
3.123
2.793
3.015
14,258,925
+0.30(+10.88%)
Nov 21, 2008
2.685
2.748
2.526
2.720
21,736,482
+0.33(+13.81%)
Nov 20, 2008
2.702
2.845
2.378
2.390
13,519,502
-0.37(-13.40%)
Nov 19, 2008
2.993
3.067
2.742
2.759
13,484,498
-0.41(-12.93%)
Nov 18, 2008
3.294
3.391
3.061
3.169
11,248,870
-0.15(-4.46%)
Nov 17, 2008
3.436
3.527
3.306
3.317
10,348,006
-0.14(-3.95%)
Nov 14, 2008
3.636
3.749
3.419
3.453
0
-0.34(-8.86%)
Nov 13, 2008
3.476
4.085
3.118
3.789
27,143,294
+0.42(+12.31%)
Nov 12, 2008
3.618
3.749
3.328
3.374
16,878,516
-0.27(-7.49%)
Nov 11, 2008
3.579
3.874
3.453
3.647
16,427,128
+0.04(+1.10%)
Nov 10, 2008
3.897
3.914
3.556
3.607
13,833,736
-0.05(-1.40%)
Nov 07, 2008
3.613
3.795
3.482
3.658
17,186,882
+0.31(+9.35%)
Nov 06, 2008
3.596
3.681
3.300
3.345
17,475,384
-0.24(-6.81%)
Nov 05, 2008
4.091
4.165
3.550
3.590
14,432,124
-0.71(-16.53%)
Nov 04, 2008
3.880
4.330
3.874
4.301
10,670,392
+0.57(+15.24%)
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
.