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
-0.060 (-1.67%)
Official Closing 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 (%)
Jan 31, 2012
5.767
5.779
5.613
5.643
14,366,116
-0.05(-0.94%)
Jan 30, 2012
5.660
5.738
5.571
5.696
16,256,453
-0.04(-0.62%)
Jan 27, 2012
5.755
5.821
5.708
5.732
17,697,134
-0.02(-0.41%)
Jan 26, 2012
5.797
5.851
5.702
5.755
16,374,674
-0.04(-0.72%)
Jan 25, 2012
5.672
5.868
5.595
5.797
12,414,651
+0.14(+2.41%)
Jan 24, 2012
5.506
5.663
5.458
5.660
12,085,042
-0.02(-0.42%)
Jan 23, 2012
5.660
5.702
5.601
5.684
14,105,218
+0.03(+0.53%)
Jan 20, 2012
5.649
5.712
5.601
5.654
11,559,180
+0.01(+0.11%)
Jan 19, 2012
5.643
5.678
5.518
5.649
21,663,564
-0.07(-1.25%)
Jan 18, 2012
5.577
5.726
5.554
5.720
14,309,227
+0.07(+1.16%)
Jan 17, 2012
5.625
5.672
5.559
5.654
18,146,564
+0.24(+4.50%)
Jan 13, 2012
5.470
5.476
5.340
5.411
15,467,255
-0.17(-2.98%)
Jan 12, 2012
5.476
5.601
5.411
5.577
12,862,230
+0.11(+1.95%)
Jan 11, 2012
5.464
5.500
5.417
5.470
12,748,956
+0.13(+2.45%)
Jan 10, 2012
5.340
5.405
5.307
5.340
20,566,096
+0.25(+4.90%)
Jan 09, 2012
5.120
5.179
5.072
5.090
13,678,361
+0.05(+0.94%)
Jan 06, 2012
5.066
5.120
4.989
5.043
16,520,790
+0.07(+1.43%)
Jan 05, 2012
5.025
5.066
4.900
4.971
13,496,724
-0.03(-0.59%)
Jan 04, 2012
4.847
5.078
4.847
5.001
10,072,874
+0.36(+7.81%)
Dec 30, 2011
4.597
4.639
4.597
4.639
4,791,362
+0.04(+0.77%)
Dec 29, 2011
4.573
4.615
4.508
4.603
8,116,628
+0.08(+1.71%)
Dec 28, 2011
4.686
4.704
4.514
4.526
6,831,250
-0.18(-3.91%)
Dec 27, 2011
4.692
4.746
4.692
4.710
7,892,189
+0.07(+1.54%)
Dec 23, 2011
4.680
4.704
4.603
4.639
9,084,044
+0.14(+3.17%)
Dec 21, 2011
4.496
4.514
4.413
4.496
8,598,883
-0.01(-0.26%)
Dec 20, 2011
4.377
4.526
4.377
4.508
10,701,785
+0.26(+6.01%)
Dec 19, 2011
4.383
4.389
4.223
4.253
9,396,234
-0.12(-2.85%)
Dec 16, 2011
4.449
4.502
4.342
4.377
20,021,206
+0.00(+0.00%)
Dec 15, 2011
4.496
4.520
4.372
4.377
9,675,411
+0.01(+0.14%)
Dec 14, 2011
4.366
4.478
4.324
4.372
11,372,316
-0.03(-0.67%)
Dec 13, 2011
4.538
4.591
4.360
4.401
17,108,898
-0.04(-0.80%)
Dec 12, 2011
4.502
4.550
4.413
4.437
12,758,064
-0.23(-4.96%)
Dec 09, 2011
4.585
4.674
4.556
4.669
14,642,595
+0.14(+3.01%)
Dec 08, 2011
4.692
4.710
4.520
4.532
20,055,606
-0.24(-5.10%)
Dec 07, 2011
4.769
4.859
4.710
4.775
14,072,120
-0.04(-0.74%)
Dec 06, 2011
4.746
4.870
4.692
4.811
9,246,729
+0.02(+0.50%)
Dec 05, 2011
4.728
4.817
4.698
4.787
9,461,041
+0.18(+4.00%)
Dec 02, 2011
4.651
4.692
4.550
4.603
9,290,338
+0.01(+0.13%)
Dec 01, 2011
4.544
4.639
4.538
4.597
12,816,632
+0.04(+0.78%)
Nov 30, 2011
4.490
4.562
4.324
4.562
21,704,440
+0.36(+8.63%)
Nov 29, 2011
4.318
4.324
4.176
4.199
16,841,920
-0.18(-4.20%)
Nov 28, 2011
4.360
4.384
4.312
4.383
17,250,356
+0.20(+4.83%)
Nov 25, 2011
4.229
4.282
4.170
4.181
7,685,208
-0.12(-2.90%)
Nov 23, 2011
4.461
4.461
4.300
4.306
10,938,348
-0.24(-5.23%)
Nov 22, 2011
4.544
4.615
4.461
4.544
13,634,259
-0.04(-0.97%)
Nov 21, 2011
4.582
4.629
4.494
4.588
13,650,126
-0.15(-3.11%)
Nov 18, 2011
4.847
4.865
4.712
4.735
15,546,293
-0.08(-1.71%)
Nov 17, 2011
5.106
5.118
4.771
4.818
19,262,344
-0.22(-4.33%)
Nov 16, 2011
5.042
5.154
5.006
5.036
15,441,350
-0.18(-3.39%)
Nov 15, 2011
5.118
5.283
5.059
5.212
9,378,426
+0.04(+0.80%)
Nov 14, 2011
5.171
5.189
5.083
5.171
14,804,191
-0.15(-2.88%)
Nov 11, 2011
5.254
5.401
5.248
5.324
15,822,548
+0.22(+4.27%)
Nov 10, 2011
5.183
5.218
5.065
5.106
18,680,274
+0.06(+1.17%)
Nov 09, 2011
5.154
5.195
5.024
5.048
35,704,708
-0.34(-6.24%)
Nov 08, 2011
5.354
5.395
5.221
5.383
20,263,598
-0.02(-0.33%)
Nov 07, 2011
5.377
5.472
5.289
5.401
15,564,308
+0.05(+0.99%)
Nov 04, 2011
5.224
5.401
5.124
5.348
22,871,518
+0.05(+0.89%)
Nov 03, 2011
5.354
5.407
5.268
5.301
22,205,190
+0.02(+0.45%)
Nov 02, 2011
5.195
5.372
5.183
5.277
13,897,516
+0.19(+3.70%)
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
.