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 (%)
Oct 29, 2010
7.471
7.575
7.379
7.540
9,696,135
+0.12(+1.64%)
Oct 28, 2010
7.338
7.471
7.292
7.419
15,680,078
+0.23(+3.22%)
Oct 27, 2010
7.286
7.332
7.118
7.188
13,797,042
+0.05(+0.73%)
Oct 25, 2010
7.234
7.251
7.084
7.136
8,852,095
-0.01(-0.16%)
Oct 22, 2010
7.396
7.413
7.089
7.147
11,892,743
-0.01(-0.16%)
Oct 21, 2010
7.292
7.327
6.980
7.159
12,783,491
-0.14(-1.90%)
Oct 20, 2010
7.240
7.327
7.199
7.298
11,600,324
-0.05(-0.71%)
Oct 19, 2010
7.425
7.425
7.292
7.350
14,692,644
-0.28(-3.71%)
Oct 18, 2010
7.621
7.679
7.540
7.633
8,790,660
-0.03(-0.45%)
Oct 15, 2010
7.749
7.749
7.575
7.668
10,455,597
-0.01(-0.15%)
Oct 14, 2010
7.708
7.726
7.621
7.679
9,776,840
-0.08(-0.97%)
Oct 13, 2010
7.824
7.916
7.731
7.754
12,082,135
+0.03(+0.45%)
Oct 12, 2010
7.743
7.754
7.575
7.720
7,227,864
-0.03(-0.45%)
Oct 11, 2010
7.801
7.864
7.743
7.754
6,490,335
+0.04(+0.52%)
Oct 08, 2010
7.714
7.749
7.564
7.714
10,892,524
+0.12(+1.52%)
Oct 07, 2010
7.778
7.778
7.558
7.598
95,408
-0.17(-2.23%)
Oct 06, 2010
7.911
7.974
7.673
7.772
16,265,661
-0.12(-1.54%)
Oct 05, 2010
7.853
7.986
7.783
7.893
204,239
+0.08(+0.96%)
Oct 04, 2010
7.905
7.934
7.772
7.818
6,649,206
-0.09(-1.10%)
Oct 01, 2010
7.905
7.968
7.778
7.905
7,089,710
+0.03(+0.44%)
Sep 30, 2010
7.986
7.986
7.789
7.870
42,804
+0.02(+0.29%)
Sep 29, 2010
8.032
8.055
7.838
7.847
170,404
-0.16(-2.02%)
Sep 28, 2010
7.934
8.049
7.830
8.009
14,275
+0.20(+2.59%)
Sep 27, 2010
7.818
7.911
7.754
7.806
12,377,933
+0.06(+0.75%)
Sep 24, 2010
7.980
7.986
7.720
7.749
22,557,288
-0.38(-4.69%)
Sep 23, 2010
8.182
8.211
8.084
8.130
15,538
-0.09(-1.06%)
Sep 22, 2010
8.315
8.419
8.182
8.217
8,897,952
-0.08(-0.98%)
Sep 21, 2010
8.240
8.367
8.200
8.298
7,503
+0.01(+0.14%)
Sep 20, 2010
8.269
8.310
8.211
8.286
6,272,236
+0.05(+0.56%)
Sep 17, 2010
8.240
8.414
8.205
8.240
9,112,686
-0.13(-1.52%)
Sep 15, 2010
8.350
8.396
8.286
8.367
10,723,877
-0.03(-0.34%)
Sep 14, 2010
8.419
8.509
8.321
8.396
60,151
-0.12(-1.43%)
Sep 13, 2010
8.454
8.535
8.454
8.518
7,494,806
+0.13(+1.59%)
Sep 10, 2010
8.396
8.477
8.350
8.385
6,249,642
-0.01(-0.07%)
Sep 09, 2010
8.454
8.489
8.304
8.391
29,256
+0.04(+0.48%)
Sep 08, 2010
8.229
8.437
8.223
8.350
77,040
+0.21(+2.63%)
Sep 07, 2010
8.061
8.286
8.061
8.136
128,439
+0.04(+0.50%)
Sep 03, 2010
8.269
8.269
8.020
8.096
8,240,871
+0.01(+0.07%)
Sep 02, 2010
8.044
8.101
7.997
8.090
180,149
+0.03(+0.36%)
Sep 01, 2010
7.922
8.182
7.916
8.061
9,894,434
+0.32(+4.11%)
Aug 31, 2010
7.737
7.876
7.691
7.743
89,612
-0.01(-0.07%)
Aug 30, 2010
7.847
7.939
7.714
7.749
4,548,384
-0.20(-2.55%)
Aug 27, 2010
7.679
7.957
7.616
7.951
9,288,610
+0.34(+4.48%)
Aug 26, 2010
7.789
7.824
7.581
7.610
2,007
-0.11(-1.42%)
Aug 25, 2010
7.749
7.766
7.604
7.720
6,808
-0.02(-0.30%)
Aug 24, 2010
7.673
7.841
7.639
7.743
632,349
-0.10(-1.25%)
Aug 23, 2010
8.090
8.130
7.841
7.841
6,294,048
-0.16(-1.95%)
Aug 20, 2010
7.899
8.003
7.835
7.997
6,093,485
+0.01(+0.14%)
Aug 19, 2010
8.200
8.246
7.922
7.986
82,898
-0.24(-2.88%)
Aug 18, 2010
8.275
8.286
8.159
8.223
17,739
-0.08(-0.97%)
Aug 17, 2010
8.350
8.373
8.269
8.304
16,653
+0.13(+1.55%)
Aug 16, 2010
8.085
8.229
8.056
8.177
4,841,282
+0.05(+0.64%)
Aug 13, 2010
8.125
8.229
8.102
8.125
5,765,001
-0.03(-0.35%)
Aug 12, 2010
8.039
8.217
7.999
8.154
8,016,654
-0.01(-0.07%)
Aug 11, 2010
8.361
8.372
8.137
8.160
9,642,772
-0.48(-5.59%)
Aug 10, 2010
8.620
8.668
8.510
8.643
31,845
-0.14(-1.64%)
Aug 09, 2010
8.896
8.924
8.769
8.786
5,685,364
+0.03(+0.39%)
Aug 06, 2010
8.752
8.947
8.689
8.752
11,503,013
-0.19(-2.12%)
Aug 05, 2010
8.850
8.953
8.784
8.942
82,735
+0.01(+0.06%)
Aug 04, 2010
8.844
8.982
8.752
8.936
25,969
+0.14(+1.64%)
Aug 03, 2010
8.551
8.838
8.528
8.792
214,976
+0.16(+1.87%)
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
.