$4.10 +0.21 (%) Gerdau Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGB historical data

Date Open High Low Close Volume
12/7/20163.934.103.924.1019,173,848
12/6/20163.753.903.733.898,323,055
12/5/20163.833.913.783.869,394,994
12/2/20163.573.793.563.7419,671,512
12/1/20163.963.993.713.7821,859,264
11/30/20164.064.183.994.0413,695,481
11/29/20164.174.214.034.0912,859,776
11/28/20164.194.314.164.287,034,473
11/25/20164.164.164.064.134,705,611
11/23/20164.074.264.064.2614,002,501
11/22/20164.174.194.064.189,612,771
11/21/20164.024.063.954.007,800,748
11/18/20163.813.923.693.8711,744,251
11/17/20163.743.853.713.726,155,403
11/16/20163.753.753.563.709,565,928
11/15/20163.853.873.763.789,136,105
11/14/20163.653.923.623.9115,863,938
11/11/20163.683.703.333.6117,469,233
11/10/20163.783.953.663.6931,131,069
11/9/20163.553.823.553.7419,217,035
11/8/20163.403.563.333.509,964,580
11/7/20163.363.473.343.4511,377,077
11/4/20163.103.263.063.178,616,175
11/3/20163.193.253.073.1017,199,851
11/2/20163.233.233.083.126,419,058
11/1/20163.423.463.193.2315,521,997
10/31/20163.463.473.353.4312,737,402
10/28/20163.423.433.353.4014,439,054
10/27/20163.403.413.323.327,587,021
10/26/20163.293.363.253.349,370,379
10/25/20163.253.423.253.358,401,747
10/24/20163.523.523.333.3512,028,130
10/21/20163.213.363.183.3412,995,512
10/20/20163.133.273.123.237,494,228
10/19/20163.103.183.103.169,533,424
10/18/20163.043.153.023.118,723,487
10/17/20162.932.982.922.952,809,216
10/14/20163.003.002.902.905,377,769
10/13/20162.862.922.802.9010,526,618
10/12/20162.902.982.782.903,751,582
10/11/20163.013.032.912.919,143,891
10/10/20162.993.042.963.0111,880,195
10/7/20162.953.002.892.9816,148,871
10/6/20162.782.892.782.879,288,884
10/5/20162.742.812.712.805,567,639
10/4/20162.762.802.672.684,351,325
10/3/20162.732.802.712.804,750,635
9/30/20162.772.792.722.725,160,158
9/29/20162.792.862.702.7310,951,278
9/28/20162.702.792.662.795,321,101
9/27/20162.652.672.572.663,822,203
9/26/20162.602.682.602.645,134,973
9/23/20162.632.732.612.676,985,272
9/22/20162.782.812.672.676,643,869
9/21/20162.622.742.582.717,808,137
9/20/20162.612.612.492.547,256,227
9/19/20162.612.662.522.556,877,914
9/16/20162.542.572.472.5513,635,251
9/15/20162.602.642.542.626,969,342
9/14/20162.582.652.522.5912,145,589
9/13/20162.792.822.552.579,814,222
9/12/20162.702.872.682.869,916,708
9/9/20162.902.922.752.7610,881,587
9/8/20163.003.042.922.9915,656,709
9/7/20162.983.002.862.916,936,064
9/6/20162.942.962.862.966,141,918
9/2/20162.782.892.752.8913,658,770
9/1/20162.772.782.692.7015,026,516
8/31/20162.822.852.692.7612,207,423
8/30/20162.842.912.762.795,481,488
8/29/20162.772.872.752.844,359,019
8/26/20162.842.932.742.776,473,440
8/25/20162.842.882.772.795,799,039
8/24/20162.902.922.782.7812,489,895
8/23/20163.053.102.952.9616,933,740
8/22/20163.123.152.962.9612,602,700
8/19/20163.153.173.043.1414,727,655
8/18/20163.143.193.123.1520,002,021
8/17/20162.873.072.843.0416,273,997
8/16/20163.013.092.942.9613,632,383
8/15/20162.843.012.833.0012,797,168
8/12/20162.802.902.792.799,376,773
8/11/20162.742.842.662.8414,266,819
8/10/20162.742.782.622.7017,618,186
8/9/20162.602.682.572.5822,453,621
8/8/20162.662.692.492.5418,526,533
8/5/20162.592.672.562.6717,041,298
8/4/20162.462.562.432.5319,461,418
8/3/20162.242.382.192.387,100,960
8/2/20162.382.412.252.256,051,545
8/1/20162.392.422.352.3613,078,632
7/29/20162.332.362.282.366,704,044
7/28/20162.332.352.252.318,259,672
7/27/20162.322.392.322.3513,389,931
7/26/20162.182.292.172.2912,539,754
7/25/20162.212.222.132.167,725,881
7/22/20162.092.192.062.188,450,644
7/21/20162.082.122.042.0610,238,803
7/20/20162.082.112.042.047,523,938
7/19/20162.122.152.062.097,962,192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center