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 (%)
Jul 31, 2019
2.479
2.486
2.359
2.385
23,532,408
-0.07(-2.73%)
Jul 30, 2019
2.419
2.473
2.399
2.453
9,227,024
+0.01(+0.55%)
Jul 29, 2019
2.419
2.442
2.399
2.439
5,644,446
+0.03(+1.11%)
Jul 26, 2019
2.412
2.432
2.379
2.412
9,623,876
+0.01(+0.28%)
Jul 25, 2019
2.439
2.439
2.379
2.406
10,852,068
-0.04(-1.64%)
Jul 24, 2019
2.473
2.497
2.439
2.446
4,213,972
-0.04(-1.62%)
Jul 23, 2019
2.506
2.513
2.456
2.486
5,913,866
-0.01(-0.54%)
Jul 22, 2019
2.540
2.553
2.476
2.499
7,926,591
-0.04(-1.58%)
Jul 19, 2019
2.566
2.593
2.520
2.540
7,182,538
-0.03(-1.04%)
Jul 18, 2019
2.573
2.600
2.546
2.566
6,696,479
-0.01(-0.26%)
Jul 17, 2019
2.600
2.613
2.573
2.573
7,047,574
-0.02(-0.78%)
Jul 16, 2019
2.627
2.685
2.590
2.593
18,019,972
-0.05(-1.78%)
Jul 15, 2019
2.627
2.660
2.607
2.640
11,541,449
+0.03(+1.29%)
Jul 12, 2019
2.647
2.654
2.607
2.607
9,647,306
-0.03(-1.27%)
Jul 11, 2019
2.687
2.707
2.603
2.640
17,740,650
-0.07(-2.72%)
Jul 10, 2019
2.721
2.734
2.687
2.714
18,631,900
+0.05(+1.76%)
Jul 09, 2019
2.587
2.674
2.580
2.667
5,311,281
+0.02(+0.76%)
Jul 08, 2019
2.674
2.694
2.647
2.647
6,616,955
-0.02(-0.75%)
Jul 05, 2019
2.640
2.674
2.576
2.667
22,833,276
+0.15(+5.85%)
Jul 03, 2019
2.499
2.546
2.486
2.520
7,091,654
-0.01(-0.27%)
Jul 02, 2019
2.573
2.573
2.499
2.526
14,840,742
-0.07(-2.84%)
Jul 01, 2019
2.667
2.674
2.587
2.600
8,593,319
-0.01(-0.26%)
Jun 28, 2019
2.613
2.633
2.587
2.607
6,569,181
+0.03(+1.04%)
Jun 27, 2019
2.587
2.603
2.530
2.580
6,912,107
-0.01(-0.26%)
Jun 26, 2019
2.573
2.607
2.553
2.587
17,282,486
+0.03(+1.31%)
Jun 25, 2019
2.607
2.620
2.526
2.553
10,634,617
-0.06(-2.31%)
Jun 24, 2019
2.620
2.640
2.613
2.613
5,190,689
-0.01(-0.26%)
Jun 21, 2019
2.607
2.647
2.600
2.620
25,562,338
-0.01(-0.51%)
Jun 20, 2019
2.613
2.640
2.566
2.633
12,953,953
+0.06(+2.34%)
Jun 19, 2019
2.540
2.577
2.496
2.573
14,580,234
+0.06(+2.40%)
Jun 18, 2019
2.466
2.533
2.459
2.513
14,925,056
+0.09(+3.88%)
Jun 17, 2019
2.426
2.458
2.396
2.419
23,698,256
-0.01(-0.55%)
Jun 14, 2019
2.466
2.486
2.399
2.432
9,869,965
-0.08(-3.20%)
Jun 13, 2019
2.506
2.540
2.499
2.513
9,796,548
+0.03(+1.35%)
Jun 12, 2019
2.506
2.530
2.459
2.479
9,741,398
-0.01(-0.54%)
Jun 11, 2019
2.473
2.543
2.466
2.493
16,603,071
+0.09(+3.62%)
Jun 10, 2019
2.372
2.419
2.372
2.406
5,461,904
+0.03(+1.41%)
Jun 07, 2019
2.352
2.385
2.332
2.372
5,950,751
+0.03(+1.14%)
Jun 06, 2019
2.339
2.359
2.305
2.345
8,419,050
+0.01(+0.57%)
Jun 05, 2019
2.385
2.389
2.312
2.332
7,619,158
-0.05(-1.97%)
Jun 04, 2019
2.372
2.406
2.352
2.379
12,380,992
+0.01(+0.57%)
Jun 03, 2019
2.332
2.372
2.325
2.365
9,116,730
+0.03(+1.44%)
May 31, 2019
2.318
2.359
2.292
2.332
10,217,235
+0.01(+0.29%)
May 30, 2019
2.325
2.371
2.315
2.325
6,918,005
-0.02(-0.86%)
May 29, 2019
2.305
2.365
2.285
2.345
8,107,097
+0.03(+1.16%)
May 28, 2019
2.278
2.325
2.251
2.318
9,463,529
+0.04(+1.76%)
May 24, 2019
2.312
2.325
2.265
2.278
5,440,516
-0.01(-0.29%)
May 23, 2019
2.305
2.332
2.265
2.285
8,301,883
-0.05(-2.01%)
May 22, 2019
2.345
2.389
2.325
2.332
13,496,387
+0.00(+0.00%)
May 21, 2019
2.231
2.352
2.218
2.332
14,046,455
+0.11(+5.06%)
May 20, 2019
2.213
2.246
2.186
2.220
11,112,322
+0.00(+0.00%)
May 17, 2019
2.220
2.260
2.186
2.220
20,686,894
-0.03(-1.19%)
May 16, 2019
2.293
2.313
2.233
2.246
12,792,850
-0.04(-1.75%)
May 15, 2019
2.260
2.306
2.240
2.286
13,251,987
-0.04(-1.72%)
May 14, 2019
2.293
2.333
2.286
2.326
14,076,163
+0.05(+2.05%)
May 13, 2019
2.293
2.306
2.253
2.280
12,845,469
-0.08(-3.39%)
May 10, 2019
2.380
2.393
2.313
2.360
12,989,543
-0.01(-0.56%)
May 09, 2019
2.366
2.393
2.326
2.373
17,170,640
-0.03(-1.39%)
May 08, 2019
2.460
2.486
2.373
2.406
47,573,932
+0.05(+1.98%)
May 07, 2019
2.306
2.360
2.280
2.360
19,806,574
+0.01(+0.28%)
May 06, 2019
2.320
2.386
2.313
2.353
16,602,008
-0.04(-1.67%)
May 03, 2019
2.353
2.413
2.353
2.393
15,863,522
+0.06(+2.57%)
May 02, 2019
2.340
2.360
2.313
2.333
16,206,324
+0.00(+0.00%)
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
.