$1.01 0.00 (%) Gerdau Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGB historical data

Date Open High Low Close Volume
2/8/20161.091.091.011.011,462,847
2/5/20161.111.131.071.071,988,304
2/4/20161.071.191.031.149,143,305
2/3/20160.980.990.930.995,736,491
2/2/20161.001.000.930.944,433,003
2/1/20160.910.970.890.952,681,039
1/29/20160.890.940.860.915,553,214
1/28/20160.850.860.810.855,852,446
1/27/20160.820.840.810.843,479,865
1/26/20160.820.840.800.842,736,392
1/25/20160.850.860.810.811,332,399
1/22/20160.830.850.800.855,833,797
1/21/20160.850.850.790.803,250,513
1/20/20160.820.860.810.864,680,457
1/19/20160.910.910.830.832,741,587
1/15/20160.850.870.840.851,946,662
1/14/20160.860.890.830.892,583,692
1/13/20160.920.940.850.862,305,327
1/12/20160.930.940.890.933,483,187
1/11/20161.001.010.920.934,047,429
1/8/20161.001.010.900.914,336,140
1/7/20160.960.970.910.935,214,091
1/6/20161.051.050.991.006,761,506
1/5/20161.141.141.081.084,854,303
1/4/20161.161.171.121.153,503,253
12/31/20151.191.211.171.201,612,769
12/30/20151.191.201.181.193,002,749
12/29/20151.231.241.201.224,362,403
12/28/20151.231.251.211.214,128,464
12/24/20151.241.251.191.20820,240
12/23/20151.241.241.211.244,941,709
12/22/20151.191.211.161.192,639,423
12/21/20151.241.261.161.176,068,756
12/18/20151.241.281.191.196,693,806
12/17/20151.291.301.211.224,449,430
12/16/20151.261.301.231.275,951,285
12/15/20151.281.301.251.292,636,935
12/14/20151.251.291.211.234,661,637
12/11/20151.301.311.251.264,252,067
12/10/20151.331.351.311.336,008,312
12/9/20151.361.411.321.354,477,381
12/8/20151.351.371.311.346,477,411
12/7/20151.471.471.391.423,281,976
12/4/20151.511.511.431.476,716,610
12/3/20151.601.631.571.583,817,890
12/2/20151.561.581.511.556,010,496
12/1/20151.591.611.511.544,174,744
11/30/20151.561.611.551.5810,998,060
11/27/20151.631.661.601.615,446,931
11/25/20151.661.731.661.666,603,388
11/24/20151.601.701.581.6811,653,680
11/23/20151.561.631.541.5615,315,376
11/20/20151.581.621.531.584,427,715
11/19/20151.491.571.481.5612,109,331
11/18/20151.501.551.401.4712,140,743
11/17/20151.321.411.311.3610,268,080
11/16/20151.351.391.331.365,788,204
11/13/20151.391.421.361.388,618,293
11/12/20151.391.441.381.438,409,502
11/11/20151.541.551.481.505,623,878
11/10/20151.451.511.431.487,848,300
11/9/20151.481.501.441.457,962,252
11/6/20151.511.511.441.477,728,552
11/5/20151.511.561.501.533,481,672
11/4/20151.561.591.491.534,646,512
11/3/20151.461.611.451.569,868,250
11/2/20151.401.481.401.454,171,410
10/30/20151.401.421.381.397,444,842
10/29/20151.451.471.401.4014,040,202
10/28/20151.441.471.371.416,275,799
10/27/20151.461.471.451.465,487,951
10/26/20151.501.521.451.472,884,029
10/23/20151.541.561.481.498,457,095
10/22/20151.571.581.511.547,131,546
10/21/20151.561.591.551.573,530,339
10/20/20151.591.601.541.563,094,169
10/19/20151.591.621.551.572,760,420
10/16/20151.701.701.631.643,256,310
10/15/20151.681.701.621.694,088,066
10/14/20151.641.691.621.657,096,786
10/13/20151.711.711.611.637,249,014
10/12/20151.801.811.731.741,749,258
10/9/20151.791.841.791.797,283,888
10/8/20151.651.771.651.744,885,641
10/7/20151.631.731.631.677,650,860
10/6/20151.551.611.541.582,742,162
10/5/20151.461.551.441.543,309,110
10/2/20151.341.451.331.445,357,782
10/1/20151.391.421.331.384,540,682
9/30/20151.461.461.321.377,410,224
9/29/20151.461.471.391.427,430,799
9/28/20151.511.511.431.432,303,591
9/25/20151.561.581.511.543,352,471
9/24/20151.381.561.351.535,246,929
9/23/20151.491.501.421.435,470,419
9/22/20151.511.541.481.504,416,859
9/21/20151.591.611.561.562,849,082
9/18/20151.681.691.561.584,463,504
9/17/20151.681.731.631.682,477,962
9/16/20151.661.731.661.695,200,764
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center