$2.31 -0.04 (%) Gerdau Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/18/20162.072.162.052.1410,172,322
7/15/20162.042.092.022.076,640,237
7/14/20162.152.172.032.048,057,360
7/13/20162.002.101.872.0817,607,215
7/12/20161.942.041.942.0122,141,209
7/11/20161.871.901.841.886,964,367
7/8/20161.831.861.801.843,327,784
7/7/20161.831.861.751.762,828,201
7/6/20161.791.821.721.803,843,956
7/5/20161.871.901.791.793,764,703
7/1/20161.821.931.811.9010,090,020
6/30/20161.751.821.731.8211,683,207
6/29/20161.761.811.741.758,865,122
6/28/20161.731.751.671.718,202,394
6/27/20161.741.741.631.664,175,298
6/24/20161.711.791.681.708,369,914
6/23/20161.741.861.721.866,545,692
6/22/20161.691.751.681.702,684,506
6/21/20161.721.731.661.686,137,843
6/20/20161.771.781.691.712,401,352
6/17/20161.761.791.701.724,835,528
6/16/20161.661.721.611.712,650,746
6/15/20161.641.701.631.683,445,788
6/14/20161.661.731.581.615,707,428
6/13/20161.631.681.611.666,314,183
6/10/20161.701.741.681.682,620,354
6/9/20161.891.891.781.795,011,111
6/8/20161.871.921.851.925,285,621
6/7/20161.771.861.771.794,682,377
6/6/20161.731.811.711.798,233,852
6/3/20161.621.751.621.6917,692,173
6/2/20161.541.611.521.585,873,521
6/1/20161.541.571.501.565,545,850
5/31/20161.551.581.511.549,704,433
5/27/20161.621.631.551.589,268,997
5/26/20161.631.701.621.677,280,523
5/25/20161.601.671.581.615,825,829
5/24/20161.641.671.541.588,309,436
5/23/20161.581.671.561.629,586,051
5/20/20161.611.671.581.628,283,835
5/19/20161.601.601.531.575,438,954
5/18/20161.641.731.621.6311,791,182
5/17/20161.621.761.591.7122,434,192
5/16/20161.891.951.661.7218,066,837
5/13/20161.982.001.831.8513,815,298
5/12/20162.082.111.952.006,579,093
5/11/20162.082.152.022.097,256,439
5/10/20162.002.041.962.018,128,588
5/9/20161.981.981.811.9011,335,924
5/6/20161.902.051.882.047,336,163
5/5/20162.102.111.921.935,145,944
5/4/20161.922.091.902.0414,058,461
5/3/20162.062.071.941.9611,183,351
5/2/20162.202.222.122.145,089,091
4/29/20162.242.302.172.237,054,153
4/28/20162.302.332.162.188,479,891
4/27/20162.152.262.122.269,652,219
4/26/20162.022.161.922.1611,290,941
4/25/20162.132.161.982.0112,802,381
4/22/20162.182.272.102.1414,476,735
4/21/20162.252.312.132.1810,567,287
4/20/20162.252.302.212.2715,061,437
4/19/20162.092.262.082.2516,674,183
4/18/20162.132.192.032.0514,832,671
4/15/20162.112.212.042.2110,520,207
4/14/20162.322.352.052.1223,267,622
4/13/20162.282.482.242.3524,536,709
4/12/20162.062.182.022.1712,429,600
4/11/20161.942.031.942.0013,355,441
4/8/20161.731.861.721.8510,319,428
4/7/20161.691.741.621.624,607,642
4/6/20161.741.761.641.7111,319,542
4/5/20161.731.821.681.798,096,765
4/4/20161.911.941.741.768,538,873
4/1/20161.761.961.761.9312,667,378
3/31/20161.831.861.771.788,994,860
3/30/20161.731.931.721.8227,244,126
3/29/20161.641.721.581.665,161,197
3/28/20161.651.701.581.708,187,615
3/24/20161.541.621.451.5915,044,265
3/23/20161.691.701.541.5712,954,208
3/22/20161.621.731.611.728,849,711
3/21/20161.561.631.541.639,837,913
3/18/20161.501.561.481.568,173,397
3/17/20161.461.501.391.5010,857,476
3/16/20161.191.351.191.337,597,346
3/15/20161.361.361.201.266,530,349
3/14/20161.381.481.371.437,956,833
3/11/20161.441.491.351.4312,040,511
3/10/20161.301.461.301.4613,016,297
3/9/20161.331.341.271.289,702,097
3/8/20161.281.311.201.2511,585,248
3/7/20161.271.331.251.2812,001,904
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center