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 (%)
Feb 26, 2010
8.276
8.511
8.116
8.442
18,228,352
+0.22(+2.72%)
Feb 25, 2010
7.784
8.231
7.738
8.219
17,329,440
+0.29(+3.68%)
Feb 24, 2010
7.973
8.099
7.864
7.927
9,952,622
-0.03(-0.36%)
Feb 23, 2010
8.122
8.179
7.876
7.956
14,258,983
-0.23(-2.87%)
Feb 22, 2010
8.368
8.368
8.185
8.190
8,186,125
-0.11(-1.31%)
Feb 19, 2010
8.231
8.334
8.185
8.299
9,400,076
-0.04(-0.48%)
Feb 18, 2010
8.168
8.374
8.145
8.339
7,193,151
+0.09(+1.04%)
Feb 17, 2010
8.288
8.362
8.007
8.253
11,023,064
-0.02(-0.28%)
Feb 16, 2010
8.282
8.351
8.190
8.276
8,075,208
+0.21(+2.63%)
Feb 12, 2010
7.910
8.065
8.065
8.065
11,640,732
+0.03(+0.36%)
Feb 11, 2010
7.796
8.110
7.675
8.036
15,081,489
+0.31(+4.08%)
Feb 10, 2010
7.761
7.813
7.549
7.721
16,497,574
+0.04(+0.52%)
Feb 09, 2010
7.675
7.853
7.584
7.681
24,246,778
+0.25(+3.31%)
Feb 08, 2010
7.624
7.721
7.412
7.435
19,199,282
-0.21(-2.70%)
Feb 05, 2010
7.612
7.675
7.275
7.641
20,805,700
-0.01(-0.07%)
Feb 04, 2010
8.024
8.030
7.641
7.647
19,270,406
-0.56(-6.77%)
Feb 03, 2010
8.339
8.414
8.179
8.202
12,932,448
-0.10(-1.24%)
Feb 02, 2010
8.316
8.454
8.133
8.305
12,507,136
+0.21(+2.62%)
Feb 01, 2010
7.784
8.133
7.784
8.093
10,953,351
+0.39(+5.13%)
Jan 29, 2010
8.047
8.105
7.618
7.698
18,382,232
-0.19(-2.39%)
Jan 28, 2010
8.024
8.076
7.715
7.887
16,218,099
-0.11(-1.43%)
Jan 27, 2010
8.122
8.202
7.870
8.002
14,631,002
-0.09(-1.06%)
Jan 26, 2010
8.190
8.365
8.036
8.087
11,479,886
-0.07(-0.91%)
Jan 25, 2010
8.414
8.448
8.076
8.162
10,449,607
+0.03(+0.35%)
Jan 22, 2010
8.225
8.522
8.053
8.133
17,188,116
-0.31(-3.66%)
Jan 21, 2010
8.889
8.912
8.374
8.442
21,717,928
-0.57(-6.29%)
Jan 20, 2010
9.181
9.181
8.820
9.009
13,672,865
-0.47(-4.95%)
Jan 19, 2010
9.284
9.495
9.284
9.478
9,235,788
+0.09(+0.91%)
Jan 15, 2010
9.593
9.392
9.392
9.392
11,746,958
-0.27(-2.84%)
Jan 14, 2010
9.736
9.845
9.616
9.667
7,469,262
-0.12(-1.23%)
Jan 13, 2010
9.850
9.902
9.639
9.787
14,464,845
+0.01(+0.12%)
Jan 12, 2010
9.793
9.953
9.639
9.776
13,878,108
-0.16(-1.61%)
Jan 11, 2010
10.04
10.09
9.867
9.936
8,907,364
-0.02(-0.23%)
Jan 08, 2010
9.902
10.04
9.816
9.959
10,012,540
+0.03(+0.35%)
Jan 07, 2010
10.09
10.09
9.845
9.925
8,841,271
-0.25(-2.47%)
Jan 06, 2010
10.03
10.22
9.999
10.18
6,440,107
+0.11(+1.08%)
Jan 05, 2010
10.02
10.15
9.999
10.07
8,599,533
+0.06(+0.57%)
Jan 04, 2010
9.919
10.06
9.885
10.01
7,284,442
+0.32(+3.32%)
Dec 31, 2009
9.729
9.689
9.689
9.689
3,456,429
-0.05(-0.47%)
Dec 30, 2009
9.672
9.769
9.615
9.735
3,616,071
+0.04(+0.41%)
Dec 29, 2009
9.786
9.871
9.683
9.695
6,098,888
-0.05(-0.53%)
Dec 28, 2009
9.882
9.934
9.666
9.746
6,993,129
-0.05(-0.46%)
Dec 24, 2009
9.700
9.863
9.666
9.791
2,210,543
+0.14(+1.47%)
Dec 23, 2009
9.609
9.820
9.473
9.649
8,307,018
+0.23(+2.48%)
Dec 22, 2009
9.177
9.473
9.154
9.416
10,447,579
+0.33(+3.63%)
Dec 21, 2009
9.308
9.388
9.063
9.086
8,174,314
-0.11(-1.18%)
Dec 18, 2009
9.223
9.257
9.075
9.194
9,998,180
-0.03(-0.37%)
Dec 17, 2009
9.410
9.416
9.127
9.228
10,917,608
-0.35(-3.68%)
Dec 16, 2009
9.809
9.865
9.541
9.581
10,135,996
-0.15(-1.52%)
Dec 15, 2009
9.797
9.888
9.689
9.729
6,908,462
-0.16(-1.61%)
Dec 14, 2009
9.882
9.939
9.780
9.888
7,363,649
+0.01(+0.12%)
Dec 11, 2009
9.860
9.905
9.746
9.877
8,498,142
+0.06(+0.58%)
Dec 10, 2009
9.803
9.877
9.678
9.820
8,617,234
+0.18(+1.83%)
Dec 09, 2009
9.450
9.689
9.393
9.644
11,025,514
+0.23(+2.42%)
Dec 08, 2009
9.621
9.706
9.353
9.416
11,552,649
-0.28(-2.88%)
Dec 07, 2009
9.638
9.945
9.609
9.695
10,767,725
+0.12(+1.25%)
Dec 04, 2009
9.951
10.04
9.484
9.575
12,248,399
-0.06(-0.65%)
Dec 03, 2009
9.888
9.985
9.587
9.638
12,935,285
-0.05(-0.47%)
Dec 02, 2009
9.581
9.729
9.553
9.683
12,996,273
+0.23(+2.47%)
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
.