$1.73 +0.01 (%) Gerdau Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Jul. 31, 2015 | 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
7/31/20151.741.751.691.733,020,785
7/30/20151.811.841.701.723,149,075
7/29/20151.761.811.751.803,994,697
7/28/20151.711.781.691.763,913,689
7/27/20151.751.781.651.696,384,816
7/24/20151.851.851.741.754,427,650
7/23/20151.811.871.811.854,879,820
7/22/20151.911.911.801.865,088,714
7/21/20151.892.021.881.9610,698,629
7/20/20151.941.981.901.928,500,820
7/17/20152.082.091.951.977,350,846
7/16/20152.112.112.062.084,236,775
7/15/20152.122.132.092.102,873,267
7/14/20152.162.182.062.108,777,173
7/13/20152.152.292.082.275,543,397
7/10/20152.182.182.122.143,414,014
7/9/20152.202.222.122.123,711,769
7/8/20152.172.212.112.156,164,244
7/7/20152.162.242.102.208,625,796
7/6/20152.102.232.092.165,897,608
7/2/20152.272.292.212.256,596,016
7/1/20152.402.412.282.293,247,103
6/30/20152.522.542.392.413,976,399
6/29/20152.422.532.402.5312,437,107
6/26/20152.432.472.422.471,839,047
6/25/20152.432.472.412.425,881,573
6/24/20152.562.562.442.465,911,269
6/23/20152.602.612.562.582,063,546
6/22/20152.672.682.602.611,983,837
6/19/20152.612.662.602.632,172,937
6/18/20152.632.672.592.644,606,425
6/17/20152.642.662.592.634,221,135
6/16/20152.712.712.662.662,401,904
6/15/20152.722.762.702.713,213,356
6/12/20152.782.782.752.774,414,845
6/11/20152.702.812.692.816,826,633
6/10/20152.852.892.692.727,175,747
6/9/20152.792.852.762.773,853,266
6/8/20152.772.782.732.772,747,520
6/5/20152.792.822.752.783,116,431
6/4/20152.852.872.782.801,619,349
6/3/20152.872.942.832.854,013,994
6/2/20152.852.922.852.894,447,545
6/1/20152.762.822.732.818,479,371
5/29/20152.802.842.772.774,193,101
5/28/20152.842.852.772.819,031,344
5/27/20152.822.932.782.897,480,904
5/26/20152.952.962.842.8715,471,681
5/22/20153.103.122.982.996,361,848
5/21/20153.083.123.043.103,857,738
5/20/20153.133.183.073.164,596,011
5/19/20153.203.223.093.123,738,354
5/18/20153.323.323.223.228,272,046
5/15/20153.343.373.293.332,130,635
5/14/20153.283.363.253.353,419,712
5/13/20153.353.353.243.275,401,423
5/12/20153.433.473.343.363,147,375
5/11/20153.503.553.423.424,708,472
5/8/20153.403.533.353.488,112,558
5/7/20153.343.343.263.302,978,068
5/6/20153.523.523.373.375,014,038
5/5/20153.413.563.393.527,810,773
5/4/20153.343.423.313.404,232,098
5/1/20153.383.403.303.382,383,286
4/30/20153.323.403.273.364,275,586
4/29/20153.403.413.333.343,571,246
4/28/20153.553.583.433.444,208,061
4/27/20153.623.703.493.515,182,713
4/24/20153.533.633.503.6311,698,217
4/23/20153.283.473.283.468,900,841
4/22/20153.153.293.153.288,854,413
4/21/20153.143.143.073.081,727,419
4/20/20153.073.153.063.113,830,782
4/17/20153.133.143.013.056,005,195
4/16/20153.303.313.183.194,485,881
4/15/20153.243.343.233.326,075,301
4/14/20153.133.243.113.226,178,825
4/13/20153.133.143.063.113,122,804
4/10/20153.183.213.113.132,602,828
4/9/20153.193.263.163.185,325,987
4/8/20153.223.253.153.164,361,378
4/7/20153.213.223.153.178,651,401
4/6/20153.223.253.203.224,838,795
4/2/20153.243.253.193.223,615,093
4/1/20153.253.313.213.254,513,469
3/31/20153.193.233.153.205,201,498
3/30/20153.133.253.113.196,165,204
3/27/20153.333.353.053.0614,644,319
3/26/20153.483.493.393.446,446,704
3/25/20153.513.533.463.483,048,349
3/24/20153.533.553.403.494,047,989
3/23/20153.483.543.463.533,455,084
3/20/20153.413.463.403.465,345,613
3/19/20153.463.493.393.395,616,260
3/18/20153.393.563.363.527,864,670
3/17/20153.303.443.283.435,330,486
3/16/20153.383.393.273.3310,846,360
3/13/20153.373.433.293.3313,901,619
3/12/20153.533.563.413.434,636,340
3/11/20153.503.533.453.474,751,933
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!