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 (%)
Sep 28, 2007
7.425
7.459
7.302
7.459
7,911,534
+0.00(+0.00%)
Sep 27, 2007
7.476
7.493
7.393
7.459
8,826,766
+0.11(+1.47%)
Sep 26, 2007
7.342
7.388
7.297
7.351
9,592,260
+0.15(+2.09%)
Sep 25, 2007
7.098
7.214
7.055
7.200
9,083,106
+0.00(+0.04%)
Sep 24, 2007
7.189
7.220
7.132
7.197
6,857,953
+0.09(+1.20%)
Sep 21, 2007
7.226
7.245
7.061
7.112
6,525,650
+0.02(+0.28%)
Sep 20, 2007
7.112
7.226
6.978
7.092
6,781,860
+0.00(+0.00%)
Sep 19, 2007
7.083
7.217
7.052
7.092
13,274,590
+0.31(+4.57%)
Sep 18, 2007
6.540
6.955
6.423
6.782
11,575,567
+0.37(+5.81%)
Sep 17, 2007
6.571
6.603
6.409
6.409
5,999,465
-0.18(-2.72%)
Sep 14, 2007
6.571
6.648
6.469
6.588
9,768,353
-0.02(-0.34%)
Sep 13, 2007
6.631
6.705
6.571
6.611
7,597,230
+0.05(+0.82%)
Sep 12, 2007
6.600
6.671
6.438
6.557
8,678,248
-0.08(-1.16%)
Sep 11, 2007
6.679
6.725
6.486
6.634
9,356,822
+0.04(+0.56%)
Sep 10, 2007
6.662
6.691
6.426
6.597
6,974,847
-0.10(-1.49%)
Sep 07, 2007
6.773
6.776
6.514
6.696
7,030,973
-0.15(-2.20%)
Sep 06, 2007
6.867
6.913
6.748
6.847
5,415,687
+0.06(+0.84%)
Sep 05, 2007
6.696
6.822
6.621
6.790
12,231,172
-0.11(-1.53%)
Sep 04, 2007
6.867
7.041
6.836
6.896
8,352,223
+0.06(+0.83%)
Aug 31, 2007
6.799
6.910
6.739
6.839
8,033,891
+0.32(+4.89%)
Aug 30, 2007
6.386
6.745
6.366
6.520
8,343,941
+0.05(+0.79%)
Aug 29, 2007
6.361
6.591
6.304
6.469
7,016,560
+0.25(+4.07%)
Aug 28, 2007
6.463
6.469
6.176
6.216
9,514,540
-0.37(-5.62%)
Aug 27, 2007
6.662
6.691
6.472
6.585
4,914,204
-0.04(-0.64%)
Aug 24, 2007
6.426
6.711
6.381
6.628
9,359,515
+0.20(+3.14%)
Aug 23, 2007
6.543
6.571
6.224
6.426
9,567,607
+0.04(+0.67%)
Aug 22, 2007
6.210
6.395
6.153
6.383
8,756,639
+0.41(+6.86%)
Aug 21, 2007
5.857
6.076
5.820
5.974
8,200,162
+0.12(+2.04%)
Aug 20, 2007
5.914
5.923
5.604
5.854
9,124,341
+0.05(+0.88%)
Aug 17, 2007
5.923
5.999
5.465
5.803
14,546,356
+0.29(+5.21%)
Aug 16, 2007
5.311
5.689
0.0028
5.516
27,915,982
-0.42(-7.00%)
Aug 15, 2007
6.153
6.364
5.900
5.931
14,319,288
-0.39(-6.21%)
Aug 14, 2007
6.571
6.617
6.264
6.324
9,678,860
-0.31(-4.71%)
Aug 13, 2007
6.813
6.850
6.534
6.637
9,886,811
-0.11(-1.64%)
Aug 10, 2007
6.577
6.768
6.420
6.748
10,864,771
-0.22(-3.14%)
Aug 09, 2007
7.004
7.166
6.861
6.967
8,924,151
-0.37(-5.00%)
Aug 08, 2007
7.277
7.544
7.183
7.334
9,130,742
+0.14(+1.94%)
Aug 07, 2007
7.026
7.254
6.927
7.194
7,671,462
+0.14(+2.02%)
Aug 06, 2007
6.989
7.066
6.685
7.052
12,818,510
-0.01(-0.08%)
Aug 03, 2007
7.129
7.328
7.009
7.058
6,957,503
-0.27(-3.69%)
Aug 02, 2007
7.308
7.428
7.223
7.328
10,261,544
+0.13(+1.86%)
Aug 01, 2007
7.015
7.285
7.001
7.194
12,598,874
+0.01(+0.08%)
Jul 31, 2007
7.393
7.496
7.189
7.189
11,262,001
-0.03(-0.35%)
Jul 30, 2007
7.177
7.240
6.989
7.214
12,635,081
+0.17(+2.38%)
Jul 27, 2007
7.274
7.336
6.918
7.046
12,892,051
-0.19(-2.67%)
Jul 26, 2007
7.211
7.291
6.914
7.240
16,510,866
-0.41(-5.32%)
Jul 25, 2007
7.715
7.806
7.334
7.647
9,640,768
+0.06(+0.75%)
Jul 24, 2007
7.962
7.974
7.428
7.590
8,876,160
-0.40(-4.95%)
Jul 23, 2007
8.005
8.008
7.897
7.985
9,183,398
+0.09(+1.19%)
Jul 20, 2007
7.937
7.957
7.837
7.891
4,894,367
-0.07(-0.93%)
Jul 19, 2007
7.965
8.005
7.914
7.965
9,740,698
+0.09(+1.08%)
Jul 18, 2007
7.809
7.891
7.755
7.880
7,178,967
+0.05(+0.69%)
Jul 17, 2007
7.823
7.863
7.749
7.826
5,724,683
+0.07(+0.95%)
Jul 16, 2007
7.812
7.826
7.692
7.752
5,159,773
-0.09(-1.09%)
Jul 13, 2007
7.866
7.866
7.746
7.837
6,112,071
-0.01(-0.18%)
Jul 12, 2007
7.794
7.874
7.681
7.851
11,651,322
+0.08(+1.02%)
Jul 11, 2007
7.550
7.880
7.507
7.772
10,156,436
+0.11(+1.37%)
Jul 10, 2007
7.627
7.803
7.558
7.666
6,686,121
-0.18(-2.36%)
Jul 09, 2007
7.871
7.920
7.779
7.851
3,845,398
+0.14(+1.81%)
Jul 06, 2007
7.612
7.732
7.553
7.712
5,458,574
+0.15(+1.96%)
Jul 05, 2007
7.527
7.604
7.425
7.564
4,888,391
+0.04(+0.49%)
Jul 03, 2007
7.561
7.618
7.442
7.527
4,026,437
+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
.