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
)
3.540
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 31, 2020
3.168
3.192
3.134
3.161
14,037,954
-0.11(-3.51%)
Jan 30, 2020
3.114
3.276
3.087
3.276
28,849,210
+0.06(+1.89%)
Jan 29, 2020
3.195
3.236
3.168
3.215
15,901,214
-0.04(-1.24%)
Jan 28, 2020
3.256
3.276
3.202
3.256
11,507,042
+0.05(+1.69%)
Jan 27, 2020
3.249
3.303
3.188
3.202
32,428,012
-0.29(-8.32%)
Jan 24, 2020
3.601
3.609
3.452
3.492
19,419,004
-0.09(-2.64%)
Jan 23, 2020
3.472
3.594
3.459
3.587
16,801,102
+0.08(+2.31%)
Jan 22, 2020
3.499
3.546
3.438
3.506
16,848,986
+0.01(+0.39%)
Jan 21, 2020
3.526
3.540
3.438
3.492
24,140,470
+0.02(+0.58%)
Jan 17, 2020
3.418
3.492
3.398
3.472
20,247,996
+0.07(+2.19%)
Jan 16, 2020
3.391
3.411
3.337
3.398
28,239,348
+0.01(+0.40%)
Jan 15, 2020
3.479
3.479
3.357
3.384
13,624,553
-0.08(-2.34%)
Jan 14, 2020
3.533
3.553
3.452
3.465
16,047,050
-0.07(-2.10%)
Jan 13, 2020
3.459
3.560
3.452
3.540
13,580,210
+0.11(+3.35%)
Jan 10, 2020
3.418
3.492
3.401
3.425
21,878,004
+0.05(+1.60%)
Jan 09, 2020
3.384
3.415
3.337
3.371
8,846,962
-0.05(-1.38%)
Jan 08, 2020
3.384
3.465
3.384
3.418
9,268,007
+0.02(+0.60%)
Jan 07, 2020
3.324
3.425
3.303
3.398
16,423,514
+0.05(+1.41%)
Jan 06, 2020
3.310
3.371
3.270
3.351
20,549,564
+0.00(+0.00%)
Jan 03, 2020
3.371
3.408
3.303
3.351
24,553,576
-0.09(-2.55%)
Jan 02, 2020
3.432
3.459
3.391
3.438
14,304,122
+0.13(+3.88%)
Dec 31, 2019
3.297
3.317
3.270
3.310
3,295,245
-0.01(-0.20%)
Dec 30, 2019
3.324
3.357
3.283
3.317
10,634,667
+0.06(+1.87%)
Dec 27, 2019
3.283
3.307
3.242
3.256
13,212,958
-0.01(-0.21%)
Dec 26, 2019
3.209
3.263
3.209
3.263
8,175,363
+0.08(+2.55%)
Dec 24, 2019
3.161
3.199
3.161
3.182
1,676,933
+0.01(+0.21%)
Dec 23, 2019
3.155
3.188
3.121
3.175
7,339,243
+0.06(+1.95%)
Dec 20, 2019
3.128
3.141
3.094
3.114
17,732,004
+0.11(+3.60%)
Dec 19, 2019
2.979
3.053
2.972
3.006
22,536,434
+0.07(+2.30%)
Dec 18, 2019
2.972
3.006
2.925
2.939
13,183,267
-0.03(-1.14%)
Dec 17, 2019
2.972
3.033
2.959
2.972
9,649,511
-0.01(-0.45%)
Dec 16, 2019
3.053
3.060
2.979
2.986
11,133,169
-0.01(-0.23%)
Dec 13, 2019
2.939
3.006
2.932
2.993
20,363,020
+0.06(+2.07%)
Dec 12, 2019
2.864
2.945
2.857
2.932
9,443,526
+0.07(+2.36%)
Dec 11, 2019
2.871
2.898
2.851
2.864
10,437,517
+0.01(+0.47%)
Dec 10, 2019
2.830
2.884
2.797
2.851
19,888,936
+0.06(+2.18%)
Dec 09, 2019
2.837
2.857
2.783
2.790
18,709,324
-0.03(-1.20%)
Dec 06, 2019
2.770
2.878
2.763
2.824
16,206,953
+0.07(+2.45%)
Dec 05, 2019
2.743
2.776
2.709
2.756
12,409,144
+0.01(+0.25%)
Dec 04, 2019
2.736
2.783
2.722
2.749
10,474,542
+0.03(+0.99%)
Dec 03, 2019
2.736
2.756
2.702
2.722
13,266,965
-0.03(-0.98%)
Dec 02, 2019
2.695
2.770
2.689
2.749
10,601,631
+0.07(+2.52%)
Nov 29, 2019
2.709
2.716
2.665
2.682
7,256,646
-0.06(-2.22%)
Nov 27, 2019
2.682
2.763
2.682
2.743
17,980,998
+0.05(+1.75%)
Nov 26, 2019
2.662
2.729
2.648
2.695
17,246,582
+0.04(+1.53%)
Nov 25, 2019
2.682
2.756
2.655
2.655
24,756,676
-0.01(-0.51%)
Nov 22, 2019
2.621
2.692
2.621
2.668
31,032,302
+0.04(+1.54%)
Nov 21, 2019
2.466
2.635
2.466
2.628
64,897,572
+0.20(+8.06%)
Nov 20, 2019
2.391
2.452
2.391
2.432
11,271,208
-0.01(-0.28%)
Nov 19, 2019
2.425
2.439
2.378
2.439
10,032,791
+0.03(+1.12%)
Nov 18, 2019
2.459
2.459
2.385
2.412
12,929,758
-0.07(-2.99%)
Nov 15, 2019
2.493
2.512
2.459
2.486
4,726,886
+0.03(+1.38%)
Nov 14, 2019
2.432
2.472
2.391
2.452
10,379,429
+0.01(+0.28%)
Nov 13, 2019
2.425
2.459
2.412
2.445
9,276,931
-0.01(-0.55%)
Nov 12, 2019
2.432
2.472
2.405
2.459
11,807,214
+0.01(+0.54%)
Nov 11, 2019
2.412
2.473
2.405
2.446
15,540,980
+0.01(+0.55%)
Nov 08, 2019
2.452
2.506
2.405
2.432
18,814,588
-0.05(-2.17%)
Nov 07, 2019
2.459
2.520
2.446
2.486
16,454,102
+0.09(+3.94%)
Nov 06, 2019
2.412
2.446
2.378
2.392
18,184,408
-0.07(-3.01%)
Nov 05, 2019
2.426
2.486
2.426
2.466
14,487,728
+0.07(+3.10%)
Nov 04, 2019
2.399
2.439
2.392
2.392
26,098,922
+0.07(+2.90%)
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
.