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 (%)
Aug 31, 2011
5.130
5.177
4.959
5.083
17,609,988
-0.01(-0.12%)
Aug 30, 2011
4.989
5.165
4.955
5.089
11,043,524
+0.05(+1.05%)
Aug 29, 2011
4.924
5.071
4.911
5.036
17,020,854
+0.16(+3.39%)
Aug 26, 2011
4.718
4.889
4.606
4.871
12,677,191
+0.09(+1.97%)
Aug 25, 2011
4.894
4.936
4.694
4.777
25,078,086
-0.14(-2.87%)
Aug 24, 2011
4.977
5.083
4.806
4.918
17,328,498
-0.04(-0.71%)
Aug 23, 2011
4.706
4.977
4.688
4.953
18,035,348
+0.31(+6.59%)
Aug 22, 2011
4.818
4.830
4.647
4.647
16,878,910
+0.04(+0.77%)
Aug 19, 2011
4.624
4.836
4.594
4.612
20,165,728
+0.01(+0.26%)
Aug 18, 2011
4.665
4.700
4.506
4.600
19,089,966
-0.27(-5.56%)
Aug 17, 2011
4.812
4.883
4.724
4.871
13,479,415
+0.08(+1.60%)
Aug 16, 2011
4.830
4.871
4.712
4.794
17,451,526
-0.18(-3.60%)
Aug 15, 2011
4.968
5.126
4.868
4.974
25,795,178
+0.15(+3.16%)
Aug 12, 2011
4.652
4.915
4.546
4.821
29,148,554
+0.26(+5.64%)
Aug 11, 2011
4.242
4.634
4.143
4.564
22,242,656
+0.42(+10.01%)
Aug 10, 2011
4.137
4.283
4.020
4.149
24,877,158
-0.11(-2.61%)
Aug 09, 2011
4.347
4.266
3.879
4.260
20,865,294
+0.26(+6.59%)
Aug 08, 2011
4.347
4.365
3.991
3.996
24,812,296
-0.61(-13.21%)
Aug 05, 2011
4.552
4.687
4.318
4.605
32,693,364
+0.08(+1.81%)
Aug 04, 2011
4.862
4.874
4.517
4.523
25,512,638
-0.49(-9.70%)
Aug 03, 2011
5.044
5.061
4.816
5.009
22,848,500
-0.08(-1.61%)
Aug 02, 2011
5.336
5.354
5.091
5.091
12,959,774
-0.22(-4.19%)
Aug 01, 2011
5.401
5.412
5.243
5.313
11,522,949
-0.02(-0.44%)
Jul 29, 2011
5.354
5.465
5.225
5.336
25,246,120
-0.05(-0.98%)
Jul 28, 2011
5.424
5.471
5.383
5.389
9,464,046
+0.01(+0.22%)
Jul 27, 2011
5.407
5.442
5.278
5.377
14,792,852
-0.09(-1.61%)
Jul 26, 2011
5.588
5.594
5.412
5.465
13,457,603
-0.13(-2.30%)
Jul 25, 2011
5.553
5.620
5.518
5.594
6,454,902
-0.04(-0.73%)
Jul 22, 2011
5.734
5.746
5.570
5.635
9,657,763
-0.07(-1.23%)
Jul 21, 2011
5.547
5.737
5.488
5.705
17,685,330
+0.24(+4.39%)
Jul 20, 2011
5.535
5.565
5.430
5.465
9,205,183
+0.02(+0.32%)
Jul 19, 2011
5.465
5.512
5.330
5.448
13,858,510
+0.05(+0.87%)
Jul 18, 2011
5.448
5.488
5.389
5.401
13,516,934
-0.15(-2.74%)
Jul 15, 2011
5.693
5.711
5.506
5.553
15,748,471
-0.11(-1.86%)
Jul 14, 2011
5.828
5.828
5.623
5.658
11,290,792
-0.12(-2.13%)
Jul 13, 2011
5.840
5.892
5.734
5.781
12,511,591
-0.02(-0.30%)
Jul 12, 2011
5.898
5.992
5.763
5.799
15,952,340
-0.17(-2.84%)
Jul 11, 2011
6.068
6.068
5.930
5.968
11,166,213
-0.25(-4.05%)
Jul 08, 2011
6.232
6.255
6.126
6.220
9,344,160
-0.06(-1.02%)
Jul 07, 2011
6.354
6.425
6.284
6.284
9,024,218
+0.02(+0.28%)
Jul 06, 2011
6.249
6.273
6.161
6.267
11,103,259
-0.05(-0.83%)
Jul 05, 2011
6.419
6.460
6.290
6.319
11,895,512
-0.03(-0.46%)
Jul 01, 2011
6.103
6.401
6.065
6.349
15,414,547
+0.19(+3.14%)
Jun 30, 2011
6.126
6.202
6.091
6.156
10,449,962
+0.08(+1.35%)
Jun 29, 2011
5.933
6.150
5.863
6.074
14,960,126
+0.21(+3.59%)
Jun 28, 2011
5.758
5.921
5.758
5.863
12,135,593
+0.13(+2.35%)
Jun 27, 2011
5.687
5.740
5.635
5.728
9,780,264
+0.06(+1.14%)
Jun 24, 2011
5.793
5.834
5.652
5.664
13,201,978
-0.06(-1.12%)
Jun 23, 2011
5.705
5.760
5.611
5.728
14,017,829
-0.09(-1.61%)
Jun 22, 2011
5.828
5.880
5.799
5.822
7,368,512
-0.02(-0.30%)
Jun 21, 2011
5.793
5.863
5.752
5.840
8,173,178
+0.03(+0.50%)
Jun 20, 2011
5.857
5.875
5.787
5.810
10,213,296
-0.02(-0.30%)
Jun 17, 2011
5.951
5.992
5.763
5.828
19,237,062
-0.06(-1.09%)
Jun 16, 2011
5.992
6.038
5.816
5.892
12,616,107
-0.15(-2.42%)
Jun 15, 2011
5.980
6.085
5.980
6.038
15,406,564
-0.06(-0.96%)
Jun 14, 2011
6.115
6.144
6.033
6.097
10,999,498
+0.06(+0.97%)
Jun 13, 2011
6.033
6.079
5.974
6.038
8,416,079
-0.03(-0.48%)
Jun 10, 2011
6.115
6.156
6.015
6.068
9,831,037
-0.09(-1.43%)
Jun 09, 2011
6.103
6.208
6.068
6.156
12,434,985
+0.05(+0.77%)
Jun 08, 2011
6.156
6.173
6.019
6.109
11,802,826
-0.01(-0.19%)
Jun 07, 2011
6.132
6.237
6.091
6.120
11,844,998
+0.03(+0.48%)
Jun 06, 2011
6.249
6.284
6.044
6.091
13,444,651
-0.22(-3.52%)
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
.