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, 2018
2.784
2.836
2.751
2.764
16,049,144
-0.06(-2.09%)
Sep 27, 2018
2.817
2.830
2.748
2.823
19,762,870
+0.05(+1.90%)
Sep 26, 2018
2.843
2.853
2.757
2.771
16,169,234
-0.03(-1.17%)
Sep 25, 2018
2.613
2.817
2.613
2.803
18,984,620
+0.15(+5.69%)
Sep 24, 2018
2.757
2.784
2.652
2.652
10,689,719
-0.11(-4.04%)
Sep 21, 2018
2.731
2.790
2.721
2.764
13,377,257
+0.04(+1.45%)
Sep 20, 2018
2.725
2.731
2.666
2.725
12,045,555
+0.07(+2.47%)
Sep 19, 2018
2.666
2.738
2.646
2.659
17,697,492
+0.00(+0.00%)
Sep 18, 2018
2.495
2.659
2.495
2.659
22,379,968
+0.16(+6.58%)
Sep 17, 2018
2.429
2.521
2.429
2.495
11,012,611
+0.09(+3.54%)
Sep 14, 2018
2.423
2.436
2.364
2.409
5,600,118
+0.02(+0.82%)
Sep 13, 2018
2.409
2.449
2.383
2.390
19,897,512
-0.04(-1.62%)
Sep 12, 2018
2.436
2.452
2.390
2.429
10,274,042
+0.04(+1.65%)
Sep 11, 2018
2.396
2.423
2.357
2.390
23,216,076
-0.10(-3.96%)
Sep 10, 2018
2.554
2.567
2.478
2.488
11,466,622
-0.07(-2.82%)
Sep 07, 2018
2.547
2.593
2.475
2.561
10,966,131
+0.05(+1.83%)
Sep 06, 2018
2.469
2.525
2.449
2.515
13,634,073
+0.07(+2.96%)
Sep 05, 2018
2.416
2.475
2.393
2.442
12,558,018
+0.01(+0.27%)
Sep 04, 2018
2.455
2.478
2.416
2.436
13,354,762
-0.12(-4.87%)
Aug 31, 2018
2.561
2.561
2.561
0
+0.07(+2.63%)
Aug 30, 2018
2.580
2.587
2.471
2.495
10,018,718
-0.09(-3.31%)
Aug 29, 2018
2.567
2.626
2.547
2.580
10,897,248
+0.01(+0.25%)
Aug 28, 2018
2.554
2.574
2.501
2.574
14,151,024
+0.00(+0.00%)
Aug 27, 2018
2.534
2.593
2.534
2.574
9,388,674
+0.05(+1.82%)
Aug 24, 2018
2.561
2.567
2.495
2.528
7,430,472
+0.05(+1.85%)
Aug 23, 2018
2.613
2.636
2.475
2.482
10,033,037
-0.12(-4.69%)
Aug 22, 2018
2.526
2.604
2.506
2.604
10,646,019
+0.05(+2.04%)
Aug 21, 2018
2.617
2.656
2.539
2.552
14,093,057
-0.09(-3.45%)
Aug 20, 2018
2.604
2.661
2.578
2.643
9,936,417
+0.07(+2.53%)
Aug 17, 2018
2.526
2.597
2.487
2.578
15,231,191
+0.03(+1.02%)
Aug 16, 2018
2.630
2.633
2.542
2.552
10,983,437
-0.02(-0.76%)
Aug 15, 2018
2.636
2.654
2.565
2.571
12,839,439
-0.13(-4.82%)
Aug 14, 2018
2.669
2.702
2.640
2.702
11,464,401
+0.08(+3.23%)
Aug 13, 2018
2.669
2.695
2.555
2.617
13,170,405
-0.07(-2.66%)
Aug 10, 2018
2.715
2.718
2.630
2.689
21,000,552
-0.14(-4.84%)
Aug 09, 2018
2.942
2.949
2.808
2.825
12,787,365
-0.14(-4.82%)
Aug 08, 2018
3.007
3.011
2.890
2.968
24,249,208
+0.11(+3.87%)
Aug 07, 2018
2.968
2.972
2.845
2.858
14,259,818
-0.07(-2.23%)
Aug 06, 2018
2.955
2.975
2.910
2.923
6,518,282
-0.04(-1.32%)
Aug 03, 2018
2.903
2.988
2.864
2.962
9,146,303
+0.09(+3.17%)
Aug 02, 2018
2.773
2.894
2.760
2.871
14,967,649
+0.06(+2.08%)
Aug 01, 2018
2.845
2.903
2.812
2.812
21,695,434
-0.05(-1.82%)
Jul 31, 2018
2.923
2.955
2.838
2.864
12,920,985
-0.08(-2.65%)
Jul 30, 2018
2.949
2.962
2.910
2.942
6,721,517
+0.03(+1.12%)
Jul 27, 2018
2.851
2.929
2.841
2.910
11,860,854
+0.10(+3.71%)
Jul 26, 2018
2.871
2.871
2.786
2.806
12,210,373
-0.09(-3.15%)
Jul 25, 2018
2.897
2.926
2.841
2.897
13,767,223
+0.01(+0.23%)
Jul 24, 2018
2.910
2.929
2.858
2.890
14,639,190
+0.10(+3.74%)
Jul 23, 2018
2.773
2.806
2.760
2.786
10,174,000
+0.04(+1.42%)
Jul 20, 2018
2.760
2.799
2.734
2.747
16,941,602
+0.08(+3.18%)
Jul 19, 2018
2.649
2.669
2.588
2.662
11,029,737
-0.07(-2.62%)
Jul 18, 2018
2.734
2.773
2.682
2.734
11,739,130
+0.03(+1.20%)
Jul 17, 2018
2.630
2.747
2.617
2.702
13,506,927
+0.08(+3.23%)
Jul 16, 2018
2.584
2.626
2.539
2.617
11,751,909
+0.01(+0.50%)
Jul 13, 2018
2.604
2.640
2.568
2.604
4,881,759
+0.00(+0.00%)
Jul 12, 2018
2.519
2.623
2.500
2.604
12,743,157
+0.11(+4.44%)
Jul 11, 2018
2.539
2.558
2.461
2.493
15,483,543
-0.10(-3.77%)
Jul 10, 2018
2.630
2.640
2.555
2.591
20,074,932
-0.01(-0.50%)
Jul 09, 2018
2.584
2.643
2.558
2.604
10,969,293
+0.04(+1.52%)
Jul 06, 2018
2.461
2.610
2.448
2.565
29,497,876
+0.08(+3.41%)
Jul 05, 2018
2.474
2.519
2.396
2.480
32,356,420
+0.14(+6.13%)
Jul 03, 2018
2.337
2.337
2.337
0
+0.05(+1.99%)
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
.