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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.070 (-1.79%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.202 2.252 2.198 2.227 5,204,875 +0.04(+1.71%)
Feb 26, 2015 2.177 2.227 2.133 2.189 6,298,433 -0.02(-1.13%)
Feb 25, 2015 2.227 2.239 2.189 2.214 5,250,425 -0.02(-0.84%)
Feb 24, 2015 2.195 2.245 2.158 2.233 5,564,801 +0.06(+2.87%)
Feb 23, 2015 2.214 2.220 2.164 2.170 13,567,603 -0.06(-2.79%)
Feb 20, 2015 2.214 2.245 2.189 2.233 8,085,024 -0.01(-0.28%)
Feb 19, 2015 2.227 2.245 2.158 2.239 8,522,644 -0.03(-1.37%)
Feb 18, 2015 2.401 2.495 2.252 2.270 6,595,568 +0.02(+0.83%)
Feb 17, 2015 2.233 2.289 2.214 2.252 4,057,801 +0.01(+0.56%)
Feb 13, 2015 2.220 2.239 2.239 2.239 8,335,801 +0.06(+2.57%)
Feb 12, 2015 2.220 2.245 2.145 2.183 9,220,210 -0.02(-0.85%)
Feb 11, 2015 2.164 2.214 2.145 2.202 9,191,265 +0.04(+2.02%)
Feb 10, 2015 2.245 2.255 2.152 2.158 10,508,229 -0.17(-7.24%)
Feb 09, 2015 2.283 2.367 2.264 2.326 12,949,158 +0.12(+5.67%)
Feb 06, 2015 2.139 2.220 2.139 2.202 10,611,751 +0.00(+0.00%)
Feb 05, 2015 2.183 2.239 2.183 2.202 8,553,438 +0.02(+0.86%)
Feb 04, 2015 2.183 2.214 2.177 2.183 8,269,326 -0.07(-3.31%)
Feb 03, 2015 2.276 2.295 2.242 2.258 7,941,807 +0.06(+2.55%)
Feb 02, 2015 2.127 2.233 2.124 2.202 10,196,410 +0.05(+2.32%)
Jan 30, 2015 2.058 2.183 2.039 2.152 11,629,060 +0.01(+0.58%)
Jan 29, 2015 2.189 2.214 2.114 2.139 11,334,667 +0.01(+0.59%)
Jan 28, 2015 2.108 2.170 2.102 2.127 9,543,590 -0.02(-1.16%)
Jan 27, 2015 2.083 2.170 2.077 2.152 10,631,365 -0.01(-0.58%)
Jan 26, 2015 2.139 2.189 2.117 2.164 8,305,803 +0.01(+0.29%)
Jan 23, 2015 2.189 2.195 2.152 2.158 8,305,723 -0.09(-3.89%)
Jan 22, 2015 2.245 2.283 2.189 2.245 16,073,211 +0.02(+1.12%)
Jan 21, 2015 2.177 2.233 2.158 2.220 9,748,213 +0.00(+0.00%)
Jan 20, 2015 2.195 2.233 2.155 2.220 9,049,482 -0.04(-1.66%)
Jan 16, 2015 2.189 2.295 2.180 2.258 10,330,747 +0.12(+5.54%)
Jan 15, 2015 2.164 2.189 2.121 2.139 14,694,464 -0.01(-0.29%)
Jan 14, 2015 2.071 2.152 2.058 2.145 28,653,118 -0.05(-2.27%)
Jan 13, 2015 2.264 2.283 2.164 2.195 11,783,962 -0.02(-0.85%)
Jan 12, 2015 2.208 2.258 2.189 2.214 13,923,943 -0.11(-4.83%)
Jan 09, 2015 2.333 2.367 2.295 2.326 9,618,609 -0.06(-2.36%)
Jan 08, 2015 2.339 2.442 2.339 2.382 11,557,572 -0.01(-0.26%)
Jan 07, 2015 2.414 2.426 2.351 2.389 18,857,990 +0.18(+8.19%)
Jan 06, 2015 2.189 2.252 2.161 2.208 15,718,381 +0.19(+9.60%)
Jan 05, 2015 2.021 2.052 1.980 2.014 12,516,684 -0.12(-5.56%)
Jan 02, 2015 2.183 2.183 2.089 2.133 8,416,141 -0.08(-3.66%)
Dec 31, 2014 2.227 2.214 2.214 2.214 5,529,248 -0.02(-1.11%)
Dec 30, 2014 2.276 2.295 2.214 2.239 7,157,953 +0.03(+1.41%)
Dec 29, 2014 2.202 2.245 2.195 2.208 4,060,477 +0.01(+0.28%)
Dec 26, 2014 2.233 2.264 2.177 2.202 3,710,198 -0.02(-0.84%)
Dec 24, 2014 2.270 2.220 2.220 2.220 2,854,493 -0.05(-2.20%)
Dec 23, 2014 2.208 2.276 2.189 2.270 5,686,281 +0.05(+2.25%)
Dec 22, 2014 2.208 2.227 2.183 2.220 7,702,332 -0.01(-0.56%)
Dec 19, 2014 2.158 2.280 2.149 2.233 10,199,811 +0.09(+4.07%)
Dec 18, 2014 2.189 2.223 2.139 2.145 10,670,726 +0.06(+2.69%)
Dec 17, 2014 2.014 2.152 1.993 2.089 13,311,425 +0.11(+5.68%)
Dec 16, 2014 1.915 2.014 1.877 1.977 14,945,870 +0.11(+6.02%)
Dec 15, 2014 1.965 1.965 1.865 1.865 12,105,712 -0.09(-4.47%)
Dec 12, 2014 2.096 2.102 1.933 1.952 24,427,760 -0.14(-6.85%)
Dec 11, 2014 2.145 2.161 2.089 2.096 11,003,121 -0.09(-4.27%)
Dec 10, 2014 2.264 2.270 2.183 2.189 10,783,799 -0.06(-2.77%)
Dec 09, 2014 2.273 2.289 2.220 2.252 16,529,162 -0.11(-4.50%)
Dec 08, 2014 2.445 2.451 2.339 2.358 6,999,608 -0.09(-3.82%)
Dec 05, 2014 2.439 2.476 2.401 2.451 9,235,039 +0.01(+0.51%)
Dec 04, 2014 2.445 2.470 2.420 2.439 4,495,722 -0.06(-2.25%)
Dec 03, 2014 2.495 2.526 2.476 2.495 5,715,528 +0.02(+1.01%)
Dec 02, 2014 2.513 2.526 2.464 2.470 7,556,224 -0.04(-1.49%)
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.