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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 31, 2016 0.9960 1.015 0.9671 0.9896 15,101,804 -0.03(-2.53%)
May 27, 2016 1.041 1.015 1.015 1.015 14,424,038 -0.06(-5.39%)
May 26, 2016 1.047 1.092 1.041 1.073 11,329,774 +0.04(+3.73%)
May 25, 2016 1.028 1.073 1.016 1.035 9,066,014 +0.02(+1.90%)
May 24, 2016 1.054 1.073 0.9896 1.015 12,930,944 -0.03(-2.47%)
May 23, 2016 1.015 1.073 0.9992 1.041 14,917,581 +0.00(+0.00%)
May 20, 2016 1.035 1.073 1.015 1.041 12,891,104 +0.03(+3.18%)
May 19, 2016 1.028 1.028 0.9800 1.009 8,463,969 -0.04(-3.68%)
May 18, 2016 1.054 1.112 1.041 1.047 18,349,152 -0.05(-4.68%)
May 17, 2016 1.041 1.131 1.022 1.099 34,911,548 -0.01(-0.58%)
May 16, 2016 1.215 1.253 1.067 1.105 28,115,174 -0.08(-7.03%)
May 13, 2016 1.272 1.285 1.176 1.189 21,499,034 -0.10(-7.50%)
May 12, 2016 1.337 1.356 1.253 1.285 10,238,226 -0.06(-4.31%)
May 11, 2016 1.337 1.382 1.298 1.343 11,292,295 +0.05(+3.98%)
May 10, 2016 1.285 1.311 1.260 1.292 12,649,512 +0.07(+5.79%)
May 09, 2016 1.272 1.272 1.163 1.221 17,640,692 -0.09(-6.86%)
May 06, 2016 1.221 1.317 1.208 1.311 11,416,360 +0.07(+5.70%)
May 05, 2016 1.349 1.356 1.234 1.240 8,007,994 -0.07(-5.39%)
May 04, 2016 1.234 1.343 1.221 1.311 21,877,438 +0.05(+4.08%)
May 03, 2016 1.324 1.330 1.243 1.260 17,403,260 -0.12(-8.41%)
May 02, 2016 1.414 1.427 1.362 1.375 7,919,520 -0.06(-4.04%)
Apr 29, 2016 1.439 1.478 1.394 1.433 10,977,503 +0.03(+2.29%)
Apr 28, 2016 1.478 1.497 1.388 1.401 13,196,202 -0.05(-3.54%)
Apr 27, 2016 1.382 1.452 1.362 1.452 15,020,550 +0.06(+4.63%)
Apr 26, 2016 1.298 1.388 1.231 1.388 17,570,690 +0.10(+7.46%)
Apr 25, 2016 1.369 1.388 1.272 1.292 19,922,682 -0.08(-6.07%)
Apr 22, 2016 1.401 1.455 1.349 1.375 22,528,346 -0.03(-1.83%)
Apr 21, 2016 1.446 1.484 1.369 1.401 16,444,557 -0.06(-3.96%)
Apr 20, 2016 1.446 1.478 1.420 1.459 23,438,184 +0.01(+0.89%)
Apr 19, 2016 1.343 1.452 1.337 1.446 25,947,962 +0.13(+9.76%)
Apr 18, 2016 1.369 1.407 1.304 1.317 23,082,244 -0.10(-7.24%)
Apr 15, 2016 1.356 1.420 1.311 1.420 16,371,292 +0.06(+4.25%)
Apr 14, 2016 1.491 1.510 1.317 1.362 36,208,512 -0.15(-9.79%)
Apr 13, 2016 1.465 1.594 1.439 1.510 38,183,432 +0.12(+8.30%)
Apr 12, 2016 1.324 1.401 1.298 1.394 19,342,644 +0.11(+8.50%)
Apr 11, 2016 1.247 1.304 1.243 1.285 20,783,414 +0.10(+8.11%)
Apr 08, 2016 1.112 1.195 1.105 1.189 16,058,845 +0.15(+14.20%)
Apr 07, 2016 1.086 1.118 1.041 1.041 7,170,301 -0.06(-5.26%)
Apr 06, 2016 1.118 1.131 1.054 1.099 17,615,198 -0.05(-4.47%)
Apr 05, 2016 1.112 1.170 1.080 1.150 12,599,990 +0.02(+1.70%)
Apr 04, 2016 1.227 1.247 1.115 1.131 13,287,988 -0.11(-8.81%)
Apr 01, 2016 1.131 1.260 1.131 1.240 19,712,668 +0.10(+8.43%)
Mar 31, 2016 1.176 1.194 1.137 1.144 13,997,584 -0.03(-2.20%)
Mar 30, 2016 1.112 1.237 1.105 1.170 42,396,652 +0.10(+9.64%)
Mar 29, 2016 1.054 1.105 1.015 1.067 8,031,730 -0.03(-2.35%)
Mar 28, 2016 1.060 1.092 1.015 1.092 12,741,369 +0.07(+6.92%)
Mar 24, 2016 0.9896 1.022 1.022 1.022 23,411,576 +0.01(+1.27%)
Mar 23, 2016 1.086 1.092 0.9896 1.009 20,159,026 -0.10(-8.72%)
Mar 22, 2016 1.041 1.112 1.034 1.105 13,771,707 +0.06(+5.52%)
Mar 21, 2016 1.002 1.047 0.9896 1.047 15,309,523 +0.04(+4.49%)
Mar 18, 2016 0.9639 1.002 0.9510 1.002 12,719,243 +0.04(+4.00%)
Mar 17, 2016 0.9382 0.9639 0.8900 0.9639 16,896,142 +0.11(+12.78%)
Mar 16, 2016 0.7647 0.8675 0.7647 0.8547 11,822,806 +0.04(+5.56%)
Mar 15, 2016 0.8739 0.8739 0.7711 0.8097 10,162,371 -0.11(-11.89%)
Mar 14, 2016 0.8868 0.9510 0.8804 0.9189 12,382,231 +0.00(+0.00%)
Mar 11, 2016 0.9253 0.9575 0.8675 0.9189 18,737,152 -0.02(-2.05%)
Mar 10, 2016 0.8354 0.9382 0.8354 0.9382 20,254,402 +0.12(+14.06%)
Mar 09, 2016 0.8547 0.8611 0.8161 0.8225 15,098,169 +0.02(+2.40%)
Mar 08, 2016 0.8225 0.8418 0.7711 0.8033 18,028,684 -0.02(-2.34%)
Mar 07, 2016 0.8161 0.8547 0.8065 0.8225 18,677,074 +0.03(+4.07%)
Mar 04, 2016 0.7390 0.8354 0.7133 0.7904 31,700,466 +0.13(+19.42%)
Mar 03, 2016 0.6619 0.6812 0.6426 0.6619 48,647,788 +0.05(+8.42%)
Mar 02, 2016 0.5900 0.6218 0.5798 0.6105 14,455,322 +0.03(+4.86%)
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.