Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.530 -0.020 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 0.9313 0.9058 0.8452 0.8739 11,617,019 -0.03(-3.52%)
Sep 29, 2015 0.9313 0.9377 0.8866 0.9058 11,649,274 -0.01(-0.70%)
Sep 28, 2015 0.9632 0.9632 0.9122 0.9122 3,611,342 -0.07(-7.14%)
Sep 25, 2015 0.9951 1.008 0.9632 0.9823 5,255,673 +0.01(+0.65%)
Sep 24, 2015 0.8803 0.9951 0.8611 0.9760 8,225,618 +0.06(+6.99%)
Sep 23, 2015 0.9504 0.9568 0.9058 0.9122 8,575,984 -0.04(-4.67%)
Sep 22, 2015 0.9632 0.9823 0.9441 0.9568 6,924,316 -0.04(-3.85%)
Sep 21, 2015 1.014 1.027 0.9951 0.9951 4,466,510 -0.01(-1.27%)
Sep 18, 2015 1.072 1.078 0.9951 1.008 6,997,441 -0.06(-5.95%)
Sep 17, 2015 1.072 1.104 1.040 1.072 3,884,704 -0.01(-0.59%)
Sep 16, 2015 1.059 1.104 1.059 1.078 8,153,245 +0.03(+2.42%)
Sep 15, 2015 1.014 1.084 0.9951 1.052 5,517,843 -0.01(-0.60%)
Sep 14, 2015 1.091 1.091 1.014 1.059 4,286,636 -0.04(-3.49%)
Sep 11, 2015 1.129 1.129 1.072 1.097 6,688,012 -0.01(-0.58%)
Sep 10, 2015 1.033 1.110 1.014 1.104 6,613,249 +0.06(+5.49%)
Sep 09, 2015 1.110 1.116 1.046 1.046 7,582,714 -0.01(-1.21%)
Sep 08, 2015 1.052 1.059 1.021 1.059 6,099,427 +0.06(+6.41%)
Sep 04, 2015 0.9823 0.9951 0.9951 0.9951 4,029,306 -0.02(-1.89%)
Sep 03, 2015 1.014 1.052 0.9823 1.014 5,285,202 -0.02(-1.85%)
Sep 02, 2015 0.9823 1.033 0.9728 1.033 8,959,638 +0.10(+10.20%)
Sep 01, 2015 0.8994 0.9696 0.8930 0.9377 11,216,952 -0.01(-0.68%)
Aug 31, 2015 0.8866 0.9441 0.8803 0.9441 10,432,418 +0.00(+0.00%)
Aug 28, 2015 0.9632 1.001 0.9313 0.9441 5,381,423 -0.04(-3.90%)
Aug 27, 2015 0.8930 0.9887 0.8930 0.9823 14,379,398 +0.11(+13.24%)
Aug 26, 2015 0.8101 0.8739 0.7814 0.8675 10,707,915 +0.04(+5.43%)
Aug 25, 2015 0.8803 0.8803 0.8101 0.8229 7,156,917 -0.02(-2.04%)
Aug 24, 2015 0.8463 0.8905 0.8337 0.8400 5,627,755 -0.09(-10.14%)
Aug 21, 2015 0.9537 0.9600 0.9284 0.9347 7,774,306 -0.05(-5.13%)
Aug 20, 2015 0.9852 1.004 0.9600 0.9852 5,013,350 +0.00(+0.00%)
Aug 19, 2015 1.017 1.029 0.9726 0.9852 4,682,536 -0.04(-3.70%)
Aug 18, 2015 1.036 1.055 1.017 1.023 7,428,487 -0.02(-1.82%)
Aug 17, 2015 1.023 1.061 1.017 1.042 3,554,618 +0.02(+1.85%)
Aug 14, 2015 1.029 1.055 1.004 1.023 5,090,294 +0.01(+0.62%)
Aug 13, 2015 1.067 1.067 1.004 1.017 6,785,984 -0.05(-4.73%)
Aug 12, 2015 1.061 1.086 1.036 1.067 13,855,307 +0.01(+1.20%)
Aug 11, 2015 1.074 1.086 1.042 1.055 10,074,508 -0.06(-5.65%)
Aug 10, 2015 1.067 1.124 1.048 1.118 9,600,748 +0.04(+3.51%)
Aug 07, 2015 1.099 1.105 1.074 1.080 6,516,879 -0.05(-4.47%)
Aug 06, 2015 1.143 1.156 1.099 1.131 5,094,872 +0.00(+0.00%)
Aug 05, 2015 1.143 1.168 1.131 1.131 10,360,988 +0.02(+1.70%)
Aug 04, 2015 1.086 1.112 1.086 1.112 4,495,919 +0.03(+2.33%)
Aug 03, 2015 1.093 1.112 1.080 1.086 2,141,523 -0.01(-0.58%)
Jul 31, 2015 1.099 1.105 1.067 1.093 4,783,012 +0.01(+0.58%)
Jul 30, 2015 1.143 1.159 1.074 1.086 4,986,142 -0.05(-4.44%)
Jul 29, 2015 1.112 1.143 1.105 1.137 6,325,072 +0.03(+2.27%)
Jul 28, 2015 1.080 1.124 1.065 1.112 6,196,806 +0.04(+4.14%)
Jul 27, 2015 1.105 1.124 1.042 1.067 10,109,508 -0.04(-3.43%)
Jul 24, 2015 1.168 1.168 1.099 1.105 7,010,595 -0.06(-5.41%)
Jul 23, 2015 1.143 1.181 1.143 1.168 7,726,547 -0.01(-0.54%)
Jul 22, 2015 1.206 1.206 1.137 1.175 8,057,302 -0.06(-5.10%)
Jul 21, 2015 1.194 1.276 1.187 1.238 16,939,858 +0.03(+2.08%)
Jul 20, 2015 1.225 1.250 1.200 1.213 13,459,919 -0.03(-2.54%)
Jul 17, 2015 1.314 1.320 1.232 1.244 11,639,088 -0.07(-5.29%)
Jul 16, 2015 1.333 1.333 1.301 1.314 6,708,370 -0.01(-0.95%)
Jul 15, 2015 1.339 1.345 1.320 1.326 4,549,436 +0.00(+0.00%)
Jul 14, 2015 1.364 1.377 1.301 1.326 13,897,488 -0.11(-7.49%)
Jul 13, 2015 1.358 1.446 1.314 1.434 8,777,233 +0.08(+6.07%)
Jul 10, 2015 1.377 1.377 1.339 1.352 5,405,637 +0.01(+0.94%)
Jul 09, 2015 1.389 1.402 1.339 1.339 5,877,093 -0.02(-1.40%)
Jul 08, 2015 1.371 1.396 1.333 1.358 9,760,262 -0.03(-2.27%)
Jul 07, 2015 1.364 1.415 1.326 1.389 13,657,802 +0.03(+1.85%)
Jul 06, 2015 1.326 1.408 1.320 1.364 9,338,079 -0.06(-4.00%)
Jul 02, 2015 1.434 1.421 1.421 1.421 10,443,890 -0.03(-1.75%)
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.