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
)
3.480
-0.060 (-1.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2008
10.39
11.22
10.39
11.02
15,498,717
+0.63(+6.02%)
Apr 29, 2008
10.57
10.63
10.31
10.39
5,546,830
-0.36(-3.33%)
Apr 28, 2008
10.68
10.78
10.62
10.75
9,415,496
+0.19(+1.78%)
Apr 25, 2008
10.53
10.65
10.43
10.56
17,333,224
-0.16(-1.54%)
Apr 24, 2008
10.99
10.99
10.61
10.73
11,731,847
-0.26(-2.41%)
Apr 23, 2008
10.93
11.01
10.86
10.99
10,296,194
+0.06(+0.52%)
Apr 22, 2008
10.74
11.09
10.66
10.94
9,199,463
+0.06(+0.58%)
Apr 21, 2008
10.81
10.90
10.61
10.87
5,508,794
+0.27(+2.58%)
Apr 18, 2008
10.69
10.75
10.49
10.60
6,949,470
-0.09(-0.80%)
Apr 17, 2008
10.64
10.85
10.58
10.68
6,603,420
-0.06(-0.56%)
Apr 16, 2008
10.48
10.74
10.37
10.74
9,364,710
+0.59(+5.83%)
Apr 15, 2008
10.12
10.16
10.02
10.15
4,846,186
+0.19(+1.94%)
Apr 14, 2008
10.14
10.17
9.897
9.959
5,786,099
-0.26(-2.59%)
Apr 11, 2008
10.47
10.47
10.13
10.22
6,030,909
-0.26(-2.44%)
Apr 10, 2008
10.11
10.52
9.891
10.48
9,812,997
+0.23(+2.28%)
Apr 09, 2008
10.59
10.63
10.16
10.25
6,914,061
-0.33(-3.15%)
Apr 08, 2008
10.42
10.73
10.40
10.58
7,527,373
-0.01(-0.05%)
Apr 07, 2008
10.58
10.70
10.51
10.59
16,082,462
+0.30(+2.93%)
Apr 04, 2008
9.900
10.47
9.843
10.28
11,864,641
+0.46(+4.66%)
Apr 03, 2008
9.430
9.939
9.424
9.826
11,947,072
+0.35(+3.72%)
Apr 02, 2008
9.416
9.541
9.279
9.473
7,871,596
+0.18(+1.96%)
Apr 01, 2008
8.884
9.370
8.830
9.291
9,196,106
+0.59(+6.84%)
Mar 31, 2008
8.693
8.821
8.557
8.696
7,729,461
+0.00(+0.03%)
Mar 28, 2008
8.804
8.864
8.659
8.693
5,972,530
-0.09(-0.97%)
Mar 27, 2008
9.046
9.060
8.728
8.779
5,362,824
-0.22(-2.50%)
Mar 26, 2008
9.123
9.123
8.838
9.003
6,432,024
-0.01(-0.09%)
Mar 25, 2008
8.992
9.063
8.819
9.012
9,148,659
+0.19(+2.19%)
Mar 24, 2008
8.824
9.149
8.733
8.819
6,322,954
+0.13(+1.54%)
Mar 21, 2008
8.673
8.719
8.380
8.685
11,231,611
+0.00(+0.00%)
Mar 20, 2008
8.673
8.719
8.380
8.685
11,231,611
-0.13(-1.52%)
Mar 19, 2008
9.686
9.686
8.802
8.819
12,727,330
-0.84(-8.69%)
Mar 18, 2008
9.501
9.663
9.271
9.658
10,898,405
+0.49(+5.30%)
Mar 17, 2008
9.075
9.370
9.021
9.171
12,557,182
-0.24(-2.54%)
Mar 14, 2008
9.686
9.695
9.186
9.410
11,739,735
-0.07(-0.78%)
Mar 13, 2008
8.995
9.504
8.852
9.484
11,155,803
+0.19(+2.02%)
Mar 12, 2008
9.160
9.487
9.117
9.296
9,046,796
+0.18(+1.97%)
Mar 11, 2008
8.910
9.151
8.742
9.117
10,361,276
+0.53(+6.23%)
Mar 10, 2008
8.861
8.867
8.526
8.582
8,954,164
-0.21(-2.43%)
Mar 07, 2008
8.782
9.055
8.716
8.796
12,209,191
-0.18(-1.97%)
Mar 06, 2008
9.279
9.302
8.932
8.972
9,996,422
-0.29(-3.13%)
Mar 05, 2008
8.901
9.319
8.756
9.262
17,505,938
+0.36(+4.06%)
Mar 04, 2008
9.174
9.220
8.784
8.901
19,100,950
-0.71(-7.40%)
Mar 03, 2008
9.208
9.888
9.208
9.612
16,163,409
+0.29(+3.11%)
Feb 29, 2008
9.422
9.447
9.205
9.322
14,750,606
-0.30(-3.08%)
Feb 28, 2008
9.595
9.806
9.572
9.618
13,524,909
-0.17(-1.74%)
Feb 27, 2008
9.382
9.843
9.345
9.789
17,019,668
+0.38(+4.02%)
Feb 26, 2008
8.927
9.456
8.819
9.410
15,885,640
+0.44(+4.85%)
Feb 25, 2008
8.784
9.066
8.662
8.975
16,543,815
+0.22(+2.50%)
Feb 22, 2008
8.850
8.904
8.545
8.756
19,587,314
+0.10(+1.12%)
Feb 21, 2008
8.819
8.887
8.594
8.659
19,267,714
+0.05(+0.59%)
Feb 20, 2008
8.275
8.611
8.258
8.608
9,238,184
+0.21(+2.54%)
Feb 19, 2008
8.272
8.560
8.272
8.395
11,734,547
+0.33(+4.06%)
Feb 18, 2008
8.059
8.105
7.911
8.068
0
+0.00(+0.00%)
Feb 15, 2008
8.059
8.105
7.911
8.068
6,275,251
-0.09(-1.05%)
Feb 14, 2008
8.241
8.332
8.082
8.153
10,829,382
+0.13(+1.56%)
Feb 13, 2008
8.028
8.093
7.860
8.028
12,614,285
+0.01(+0.07%)
Feb 12, 2008
8.181
8.352
7.951
8.022
12,250,619
+0.12(+1.51%)
Feb 11, 2008
7.501
7.999
7.487
7.903
17,342,340
+0.49(+6.64%)
Feb 08, 2008
7.311
7.507
7.211
7.410
6,861,176
+0.03(+0.42%)
Feb 07, 2008
7.220
7.533
7.075
7.379
10,417,940
+0.17(+2.37%)
Feb 06, 2008
7.245
7.450
7.146
7.208
6,784,237
-0.03(-0.35%)
Feb 05, 2008
7.538
7.538
7.152
7.234
5,819,649
-0.38(-4.93%)
Feb 04, 2008
7.686
7.726
7.544
7.610
3,804,620
+0.01(+0.11%)
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
.