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 31, 2022
3.996
4.027
8,314,447
+0.02(+0.58%)
Jan 28, 2022
4.035
4.050
3.919
4.004
14,988,109
+0.05(+1.17%)
Jan 27, 2022
3.981
4.050
3.919
3.958
13,817,080
+0.01(+0.19%)
Jan 26, 2022
3.958
4.031
3.912
3.950
15,130,670
+0.08(+1.99%)
Jan 25, 2022
3.850
3.896
3.781
3.873
14,434,265
-0.02(-0.59%)
Jan 24, 2022
3.827
3.912
3.727
3.896
20,173,442
+0.05(+1.20%)
Jan 21, 2022
3.973
3.973
3.842
3.850
13,132,678
-0.17(-4.21%)
Jan 20, 2022
4.112
4.150
4.012
4.019
10,798,420
-0.07(-1.69%)
Jan 19, 2022
4.050
4.104
4.027
4.089
12,973,359
+0.17(+4.32%)
Jan 18, 2022
3.935
3.958
3.842
3.919
13,434,289
-0.02(-0.39%)
Jan 14, 2022
3.935
0
-0.01(-0.20%)
Jan 13, 2022
4.004
4.050
3.927
3.942
14,140,449
-0.08(-2.10%)
Jan 12, 2022
3.981
4.042
3.908
4.027
12,941,602
+0.14(+3.56%)
Jan 11, 2022
3.827
3.892
3.796
3.888
11,067,439
+0.15(+4.12%)
Jan 10, 2022
3.750
3.784
3.690
3.734
7,814,442
-0.02(-0.41%)
Jan 07, 2022
3.650
3.758
3.638
3.750
8,793,589
+0.08(+2.31%)
Jan 06, 2022
3.750
3.750
3.634
3.665
9,129,049
+0.01(+0.21%)
Jan 05, 2022
3.773
3.815
3.657
3.657
16,800,422
-0.08(-2.26%)
Jan 04, 2022
3.711
3.781
3.688
3.742
8,906,995
+0.03(+0.83%)
Jan 03, 2022
3.773
3.796
3.700
3.711
8,415,181
-0.08(-2.03%)
Dec 31, 2021
3.742
3.804
3.704
3.788
6,063,156
+0.02(+0.61%)
Dec 30, 2021
3.750
3.808
3.738
3.765
5,702,090
+0.10(+2.73%)
Dec 29, 2021
3.688
3.704
3.642
3.665
6,518,281
-0.04(-1.04%)
Dec 28, 2021
3.665
3.719
3.650
3.704
7,051,362
-0.01(-0.21%)
Dec 27, 2021
3.665
3.723
3.627
3.711
7,619,008
+0.06(+1.69%)
Dec 23, 2021
3.665
3.665
3.606
3.650
11,743,070
-0.06(-1.66%)
Dec 22, 2021
3.634
3.727
3.627
3.711
6,737,520
+0.02(+0.42%)
Dec 21, 2021
3.681
3.734
3.657
3.696
11,336,098
+0.06(+1.69%)
Dec 20, 2021
3.742
3.750
3.611
3.634
13,364,579
-0.26(-6.72%)
Dec 17, 2021
3.927
3.946
3.873
3.896
9,744,466
-0.11(-2.69%)
Dec 16, 2021
3.950
4.019
3.927
4.004
10,530,529
+0.08(+2.16%)
Dec 15, 2021
3.942
3.950
3.781
3.919
11,699,776
-0.02(-0.59%)
Dec 14, 2021
3.973
4.019
3.904
3.942
12,709,235
-0.02(-0.39%)
Dec 13, 2021
4.042
4.066
3.927
3.958
11,299,445
-0.06(-1.53%)
Dec 10, 2021
4.019
4.050
3.989
4.019
7,893,177
+0.07(+1.75%)
Dec 09, 2021
3.942
3.985
3.904
3.950
5,609,473
-0.05(-1.16%)
Dec 08, 2021
3.996
4.042
3.981
3.996
6,566,801
+0.05(+1.37%)
Dec 07, 2021
3.927
3.989
3.904
3.942
9,249,790
+0.12(+3.02%)
Dec 06, 2021
3.835
3.881
3.800
3.827
9,346,793
+0.08(+2.05%)
Dec 03, 2021
3.811
3.881
3.696
3.750
11,278,519
+0.03(+0.83%)
Dec 02, 2021
3.627
3.742
3.627
3.719
9,445,867
+0.22(+6.15%)
Dec 01, 2021
3.619
3.692
3.496
3.503
9,545,930
+0.02(+0.66%)
Nov 30, 2021
3.565
3.615
3.419
3.480
12,153,029
-0.03(-0.88%)
Nov 29, 2021
3.573
3.573
3.500
3.511
7,626,096
+0.01(+0.22%)
Nov 26, 2021
3.480
3.508
3.419
3.503
6,709,488
-0.05(-1.30%)
Nov 24, 2021
3.457
3.561
3.450
3.550
8,124,393
+0.06(+1.77%)
Nov 23, 2021
3.542
3.569
3.438
3.488
10,297,415
+0.02(+0.67%)
Nov 22, 2021
3.434
3.519
3.415
3.465
11,716,225
+0.09(+2.74%)
Nov 19, 2021
3.380
3.426
3.361
3.373
9,081,624
+0.04(+1.15%)
Nov 18, 2021
3.434
3.349
3.334
3.334
8,854,603
-0.17(-4.84%)
Nov 17, 2021
3.565
3.588
3.473
3.503
8,202,548
-0.04(-1.09%)
Nov 16, 2021
3.550
3.565
3.488
3.542
8,802,190
-0.01(-0.22%)
Nov 15, 2021
3.580
3.596
3.503
3.550
3,697,362
-0.02(-0.43%)
Nov 12, 2021
3.503
3.634
3.496
3.565
16,132,213
+0.02(+0.43%)
Nov 11, 2021
3.488
3.588
3.480
3.550
11,893,261
+0.25(+7.71%)
Nov 10, 2021
3.319
3.296
6,178,773
-0.05(-1.61%)
Nov 09, 2021
3.342
3.384
3.282
3.349
12,319,226
+0.07(+2.11%)
Nov 08, 2021
3.234
3.334
3.224
3.280
14,519,184
+0.10(+3.00%)
Nov 05, 2021
3.242
3.257
3.163
3.185
11,999,477
-0.05(-1.56%)
Nov 04, 2021
3.292
3.318
3.206
3.235
11,242,806
-0.05(-1.53%)
Nov 03, 2021
3.278
3.347
3.242
3.285
16,183,049
+0.01(+0.44%)
Nov 02, 2021
3.292
3.307
3.244
3.271
8,158,093
-0.09(-2.57%)
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
.