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 (%)
Oct 31, 2016
2.230
2.237
2.160
2.211
19,758,858
+0.02(+0.88%)
Oct 28, 2016
2.205
2.211
2.156
2.192
22,398,540
+0.05(+2.41%)
Oct 27, 2016
2.192
2.198
2.140
2.140
11,769,344
-0.01(-0.60%)
Oct 26, 2016
2.121
2.166
2.095
2.153
14,535,773
-0.01(-0.30%)
Oct 25, 2016
2.095
2.205
2.095
2.160
13,033,185
+0.00(+0.00%)
Oct 24, 2016
2.269
2.269
2.147
2.160
18,658,600
+0.01(+0.30%)
Oct 21, 2016
2.069
2.166
2.050
2.153
20,159,250
+0.07(+3.41%)
Oct 20, 2016
2.018
2.108
2.011
2.082
11,625,399
+0.05(+2.22%)
Oct 19, 2016
1.998
2.050
1.995
2.037
14,788,696
+0.03(+1.61%)
Oct 18, 2016
1.960
2.031
1.947
2.005
13,532,283
+0.10(+5.42%)
Oct 17, 2016
1.889
1.921
1.882
1.902
4,357,788
+0.03(+1.72%)
Oct 14, 2016
1.934
1.934
1.869
1.869
8,342,248
+0.00(+0.00%)
Oct 13, 2016
1.844
1.879
1.805
1.869
16,329,385
+0.00(+0.00%)
Oct 12, 2016
1.869
1.921
1.794
1.869
5,819,630
-0.01(-0.34%)
Oct 11, 2016
1.940
1.953
1.876
1.876
14,184,434
-0.06(-3.32%)
Oct 10, 2016
1.927
1.960
1.905
1.940
18,429,118
+0.02(+1.01%)
Oct 07, 2016
1.902
1.931
1.863
1.921
25,050,888
+0.07(+3.83%)
Oct 06, 2016
1.792
1.863
1.792
1.850
14,409,354
+0.05(+2.50%)
Oct 05, 2016
1.766
1.811
1.747
1.805
8,636,783
+0.08(+4.48%)
Oct 04, 2016
1.779
1.802
1.721
1.728
6,749,980
-0.08(-4.29%)
Oct 03, 2016
1.760
1.805
1.747
1.805
7,369,408
+0.05(+2.94%)
Sep 30, 2016
1.786
1.799
1.750
1.753
8,004,680
-0.01(-0.37%)
Sep 29, 2016
1.799
1.844
1.741
1.760
16,988,138
-0.04(-2.15%)
Sep 28, 2016
1.741
1.799
1.715
1.799
8,254,331
+0.08(+4.89%)
Sep 27, 2016
1.708
1.721
1.657
1.715
5,920,001
+0.01(+0.76%)
Sep 26, 2016
1.676
1.728
1.676
1.702
7,965,611
-0.02(-1.12%)
Sep 23, 2016
1.695
1.760
1.683
1.721
10,835,882
+0.00(+0.00%)
Sep 22, 2016
1.792
1.811
1.718
1.721
10,306,282
-0.03(-1.48%)
Sep 21, 2016
1.689
1.766
1.663
1.747
12,112,349
+0.11(+6.69%)
Sep 20, 2016
1.683
1.683
1.605
1.637
11,256,201
-0.01(-0.39%)
Sep 19, 2016
1.683
1.715
1.621
1.644
10,669,344
+0.00(+0.00%)
Sep 16, 2016
1.637
1.657
1.592
1.644
21,151,642
-0.05(-2.67%)
Sep 15, 2016
1.676
1.702
1.637
1.689
10,811,171
+0.02(+1.16%)
Sep 14, 2016
1.663
1.708
1.625
1.670
18,840,808
+0.01(+0.78%)
Sep 13, 2016
1.799
1.818
1.644
1.657
15,224,283
-0.19(-10.14%)
Sep 12, 2016
1.741
1.850
1.728
1.844
15,383,264
+0.06(+3.62%)
Sep 09, 2016
1.869
1.882
1.773
1.779
16,880,030
-0.15(-7.69%)
Sep 08, 2016
1.934
1.960
1.882
1.927
24,287,424
+0.05(+2.75%)
Sep 07, 2016
1.921
1.934
1.844
1.876
10,759,549
-0.03(-1.69%)
Sep 06, 2016
1.895
1.908
1.844
1.908
9,527,632
+0.05(+2.42%)
Sep 02, 2016
1.792
1.863
1.863
1.863
21,188,172
+0.12(+7.04%)
Sep 01, 2016
1.786
1.792
1.734
1.741
23,309,838
-0.04(-2.17%)
Aug 31, 2016
1.818
1.837
1.734
1.779
18,936,728
-0.02(-1.08%)
Aug 30, 2016
1.831
1.876
1.779
1.799
8,503,142
-0.03(-1.76%)
Aug 29, 2016
1.786
1.850
1.773
1.831
6,761,915
+0.05(+2.53%)
Aug 26, 2016
1.831
1.889
1.766
1.786
10,041,905
-0.01(-0.72%)
Aug 25, 2016
1.831
1.857
1.786
1.799
8,995,742
+0.01(+0.36%)
Aug 24, 2016
1.869
1.882
1.789
1.792
19,374,912
-0.12(-6.08%)
Aug 23, 2016
1.966
1.998
1.902
1.908
26,268,414
+0.01(+0.31%)
Aug 22, 2016
2.005
2.021
1.902
1.902
19,611,196
-0.12(-5.73%)
Aug 19, 2016
2.024
2.037
1.954
2.018
22,917,860
-0.01(-0.32%)
Aug 18, 2016
2.018
2.050
2.005
2.024
31,125,356
+0.07(+3.62%)
Aug 17, 2016
1.844
1.973
1.825
1.954
25,324,140
+0.05(+2.70%)
Aug 16, 2016
1.934
1.986
1.886
1.902
21,213,496
-0.03(-1.33%)
Aug 15, 2016
1.825
1.934
1.819
1.928
19,898,310
+0.13(+7.53%)
Aug 12, 2016
1.799
1.864
1.793
1.793
14,591,296
-0.03(-1.76%)
Aug 11, 2016
1.761
1.825
1.709
1.825
22,200,748
+0.09(+5.18%)
Aug 10, 2016
1.761
1.787
1.684
1.735
27,415,846
+0.08(+4.65%)
Aug 09, 2016
1.671
1.722
1.652
1.658
34,940,316
+0.03(+1.58%)
Aug 08, 2016
1.709
1.729
1.600
1.632
28,829,334
-0.08(-4.87%)
Aug 05, 2016
1.664
1.716
1.645
1.716
26,518,144
+0.09(+5.53%)
Aug 04, 2016
1.581
1.645
1.562
1.626
30,284,120
+0.10(+6.30%)
Aug 03, 2016
1.439
1.529
1.407
1.529
11,049,879
+0.08(+5.78%)
Aug 02, 2016
1.529
1.549
1.446
1.446
9,416,873
-0.07(-4.66%)
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
.