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 30, 2022
3.552
3.755
3.535
3.682
12,592,792
+0.11(+2.96%)
Sep 29, 2022
3.560
3.596
3.495
3.576
15,795,650
-0.06(-1.57%)
Sep 28, 2022
3.600
3.662
3.588
3.633
13,100,372
+0.01(+0.22%)
Sep 27, 2022
3.576
3.674
3.564
3.625
14,057,341
+0.12(+3.49%)
Sep 26, 2022
3.682
3.719
3.495
3.503
20,298,550
-0.29(-7.53%)
Sep 23, 2022
3.788
3.804
3.710
3.788
16,498,125
-0.14(-3.53%)
Sep 22, 2022
3.886
3.959
3.865
3.926
16,801,130
+0.14(+3.66%)
Sep 21, 2022
3.837
3.902
3.780
3.788
14,618,228
+0.00(+0.00%)
Sep 20, 2022
3.747
3.820
3.739
3.788
17,491,666
-0.06(-1.48%)
Sep 19, 2022
3.552
3.861
3.527
3.845
24,145,940
+0.27(+7.52%)
Sep 16, 2022
3.535
3.600
3.511
3.576
17,630,326
+0.02(+0.46%)
Sep 15, 2022
3.584
3.625
3.535
3.560
15,169,672
-0.03(-0.91%)
Sep 14, 2022
3.690
3.714
3.543
3.592
28,203,430
-0.13(-3.50%)
Sep 13, 2022
3.829
3.886
3.714
3.723
15,403,972
-0.21(-5.38%)
Sep 12, 2022
3.967
3.991
3.894
3.934
14,796,996
+0.03(+0.83%)
Sep 09, 2022
3.780
3.902
3.780
3.902
44,698,460
+0.19(+5.04%)
Sep 08, 2022
3.763
3.812
3.674
3.714
15,114,603
-0.08(-2.15%)
Sep 07, 2022
3.706
3.812
3.617
3.796
12,293,662
+0.05(+1.30%)
Sep 06, 2022
3.829
3.837
3.723
3.747
12,218,293
-0.03(-0.86%)
Sep 02, 2022
3.739
3.837
3.682
3.780
17,112,474
+0.14(+3.80%)
Sep 01, 2022
3.657
3.666
3.539
3.641
15,646,809
-0.03(-0.89%)
Aug 31, 2022
3.739
3.767
3.674
3.674
17,428,044
-0.08(-2.17%)
Aug 30, 2022
3.886
3.894
3.755
3.755
16,630,052
-0.12(-3.15%)
Aug 29, 2022
3.853
3.943
3.837
3.877
12,724,548
+0.02(+0.42%)
Aug 26, 2022
3.975
4.000
3.853
3.861
15,328,431
-0.11(-2.67%)
Aug 25, 2022
3.918
3.967
3.886
3.967
18,045,444
+0.07(+1.67%)
Aug 24, 2022
3.869
3.951
3.853
3.902
20,379,892
-0.06(-1.44%)
Aug 23, 2022
3.747
3.959
3.731
3.959
23,778,652
+0.29(+7.76%)
Aug 22, 2022
3.666
3.714
3.625
3.674
20,457,010
-0.07(-1.96%)
Aug 19, 2022
3.763
3.780
3.686
3.747
22,078,838
-0.08(-2.13%)
Aug 18, 2022
3.926
3.951
3.796
3.829
18,072,878
-0.08(-2.08%)
Aug 17, 2022
3.812
3.943
3.780
3.910
20,697,430
+0.02(+0.63%)
Aug 16, 2022
4.032
4.057
3.804
3.886
25,889,074
-0.16(-3.85%)
Aug 15, 2022
3.978
4.049
3.930
4.041
15,261,323
-0.02(-0.58%)
Aug 12, 2022
4.033
4.104
4.009
4.065
17,910,324
+0.12(+3.01%)
Aug 11, 2022
4.001
4.061
3.938
3.946
18,866,962
-0.05(-1.19%)
Aug 10, 2022
3.993
4.031
3.946
3.993
25,179,498
+0.06(+1.61%)
Aug 09, 2022
3.867
3.930
3.827
3.930
18,727,422
+0.06(+1.43%)
Aug 08, 2022
3.835
3.906
3.811
3.875
21,690,100
+0.06(+1.66%)
Aug 05, 2022
3.676
3.825
3.649
3.811
19,769,522
+0.13(+3.66%)
Aug 04, 2022
3.534
3.724
3.498
3.676
22,688,694
+0.16(+4.50%)
Aug 03, 2022
3.597
3.629
3.482
3.518
18,937,946
-0.17(-4.52%)
Aug 02, 2022
3.621
3.716
3.560
3.684
26,287,746
+0.05(+1.31%)
Aug 01, 2022
3.684
3.700
3.597
3.637
26,291,112
-0.10(-2.75%)
Jul 29, 2022
3.669
3.787
3.669
3.740
21,964,700
+0.02(+0.43%)
Jul 28, 2022
3.724
3.764
3.641
3.724
15,270,427
+0.10(+2.62%)
Jul 27, 2022
3.613
3.653
3.526
3.629
18,818,998
+0.04(+1.10%)
Jul 26, 2022
3.605
3.625
3.518
3.589
13,967,056
+0.00(+0.00%)
Jul 25, 2022
3.534
3.621
3.498
3.589
18,731,556
+0.16(+4.62%)
Jul 22, 2022
3.581
3.629
3.423
3.431
16,857,082
-0.03(-0.92%)
Jul 21, 2022
3.415
3.474
3.354
3.463
20,438,054
+0.00(+0.00%)
Jul 20, 2022
3.455
3.510
3.399
3.463
16,265,786
-0.06(-1.58%)
Jul 19, 2022
3.431
3.542
3.415
3.518
13,755,952
+0.10(+2.78%)
Jul 18, 2022
3.494
3.548
3.391
3.423
20,966,012
-0.02(-0.69%)
Jul 15, 2022
3.264
3.455
3.241
3.447
33,710,296
+0.22(+6.88%)
Jul 14, 2022
3.272
3.272
3.185
3.225
24,655,210
-0.20(-5.79%)
Jul 13, 2022
3.352
3.502
3.328
3.423
21,076,720
+0.08(+2.37%)
Jul 12, 2022
3.280
3.427
3.264
3.344
23,518,952
-0.03(-0.94%)
Jul 11, 2022
3.375
3.443
3.367
3.375
17,737,486
-0.13(-3.84%)
Jul 08, 2022
3.566
3.566
3.439
3.510
18,293,364
+0.03(+0.91%)
Jul 07, 2022
3.423
3.510
3.415
3.478
36,693,384
+0.23(+7.07%)
Jul 06, 2022
3.201
3.272
3.122
3.249
23,491,290
+0.03(+0.99%)
Jul 05, 2022
3.217
3.225
3.130
3.217
25,759,578
-0.12(-3.56%)
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
.