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
)
3.540
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 31, 2011
5.460
5.460
5.313
5.313
18,655,988
-0.27(-4.75%)
Oct 28, 2011
5.324
5.648
5.295
5.578
26,231,592
+0.19(+3.61%)
Oct 27, 2011
5.154
5.501
5.071
5.383
37,116,844
+0.55(+11.33%)
Oct 26, 2011
4.900
4.942
4.718
4.836
18,820,934
+0.15(+3.14%)
Oct 25, 2011
4.877
4.883
4.647
4.688
22,995,518
-0.23(-4.67%)
Oct 24, 2011
4.618
4.930
4.618
4.918
18,242,330
+0.33(+7.19%)
Oct 21, 2011
4.482
4.624
4.476
4.588
12,165,890
+0.16(+3.73%)
Oct 20, 2011
4.482
4.541
4.329
4.423
23,706,336
-0.10(-2.21%)
Oct 19, 2011
4.594
4.671
4.470
4.523
18,481,222
-0.16(-3.40%)
Oct 18, 2011
4.500
4.724
4.411
4.682
22,294,742
+0.16(+3.65%)
Oct 17, 2011
4.783
4.806
4.494
4.517
21,287,972
-0.35(-7.26%)
Oct 14, 2011
4.818
4.877
4.753
4.871
10,852,211
+0.09(+1.97%)
Oct 13, 2011
4.788
4.800
4.565
4.777
15,283,747
-0.06(-1.22%)
Oct 12, 2011
4.800
4.942
4.774
4.836
13,414,267
+0.13(+2.75%)
Oct 11, 2011
4.547
4.771
4.435
4.706
19,369,214
+0.12(+2.70%)
Oct 10, 2011
4.447
4.588
4.435
4.582
15,475,649
+0.31(+7.31%)
Oct 07, 2011
4.500
4.512
4.229
4.270
17,167,372
-0.16(-3.72%)
Oct 06, 2011
4.358
4.441
4.323
4.435
21,068,908
+0.31(+7.42%)
Oct 05, 2011
4.105
4.135
4.011
4.129
20,027,774
+0.06(+1.59%)
Oct 04, 2011
3.993
4.076
3.887
4.064
20,144,528
+0.04(+0.88%)
Oct 03, 2011
4.188
4.270
4.029
4.029
25,759,584
-0.17(-4.07%)
Sep 30, 2011
4.364
4.423
4.146
4.199
21,284,302
-0.25(-5.56%)
Sep 29, 2011
4.606
4.665
4.358
4.447
24,476,428
-0.09(-1.95%)
Sep 28, 2011
4.730
4.800
4.494
4.535
19,815,540
-0.20(-4.23%)
Sep 27, 2011
4.812
4.859
4.700
4.735
22,849,048
+0.08(+1.77%)
Sep 26, 2011
4.500
4.665
4.385
4.653
19,638,524
+0.16(+3.67%)
Sep 23, 2011
4.329
4.500
4.311
4.488
17,560,958
+0.14(+3.11%)
Sep 22, 2011
4.376
4.512
4.300
4.353
23,886,692
-0.26(-5.62%)
Sep 21, 2011
4.730
4.871
4.606
4.612
17,337,954
-0.22(-4.63%)
Sep 20, 2011
4.983
5.006
4.785
4.836
12,643,185
-0.18(-3.53%)
Sep 19, 2011
4.877
5.056
4.836
5.012
17,544,058
-0.04(-0.82%)
Sep 16, 2011
5.071
5.098
5.003
5.053
10,109,613
-0.02(-0.35%)
Sep 15, 2011
5.065
5.106
4.950
5.071
12,565,215
+0.15(+2.99%)
Sep 14, 2011
4.906
5.006
4.753
4.924
17,005,142
+0.11(+2.33%)
Sep 13, 2011
4.865
4.871
4.759
4.812
11,532,932
+0.01(+0.25%)
Sep 12, 2011
4.783
4.953
4.629
4.800
21,807,656
-0.09(-1.93%)
Sep 09, 2011
4.983
5.106
4.865
4.894
18,707,136
-0.16(-3.26%)
Sep 08, 2011
4.936
5.136
4.918
5.059
25,942,322
+0.06(+1.30%)
Sep 07, 2011
4.889
5.048
4.877
4.995
13,560,814
+0.18(+3.79%)
Sep 06, 2011
4.618
4.836
4.582
4.812
15,538,565
-0.05(-1.09%)
Sep 02, 2011
4.889
4.947
4.747
4.865
12,661,432
-0.21(-4.18%)
Sep 01, 2011
5.106
5.189
5.065
5.077
15,064,289
-0.01(-0.12%)
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%)
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
.