$4.80 -0.06 (%) Gerdau Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Sep. 30, 2014 | 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
9/29/20144.844.984.814.868,015,373
9/26/20145.055.065.015.015,146,697
9/25/20145.115.145.055.106,630,772
9/24/20145.115.195.085.155,923,548
9/23/20145.145.225.095.103,298,021
9/22/20145.235.265.105.164,442,073
9/19/20145.375.405.315.356,319,709
9/18/20145.295.445.275.347,380,394
9/17/20145.365.415.305.348,633,227
9/16/20145.325.405.315.337,466,386
9/15/20145.365.415.275.313,790,837
9/12/20145.285.375.275.326,715,042
9/11/20145.435.445.345.388,772,664
9/10/20145.535.545.395.4411,177,424
9/9/20145.685.725.595.637,222,621
9/8/20145.996.045.785.817,819,459
9/5/20146.046.085.926.024,795,182
9/4/20146.056.156.056.055,647,303
9/3/20145.886.075.885.988,872,410
9/2/20145.705.875.705.846,561,160
8/29/20145.785.805.665.793,867,683
8/28/20145.945.955.735.778,164,305
8/27/20145.966.055.936.025,219,805
8/26/20145.805.975.785.936,762,300
8/25/20145.725.785.675.756,328,871
8/22/20145.655.705.635.673,640,120
8/21/20145.695.715.645.664,745,426
8/20/20145.665.725.635.662,473,427
8/19/20145.575.715.575.659,863,481
8/18/20145.585.605.515.573,623,063
8/15/20145.615.625.485.555,229,547
8/14/20145.595.615.535.5611,583,054
8/13/20145.755.765.505.598,453,780
8/12/20145.785.825.745.743,212,887
8/11/20145.905.915.825.833,749,070
8/8/20145.795.885.775.872,962,632
8/7/20145.885.925.765.816,233,153
8/6/20145.815.915.815.864,309,151
8/5/20145.845.925.785.804,468,477
8/4/20145.865.945.805.905,383,254
8/1/20145.865.965.815.845,919,470
7/31/20145.855.965.835.886,022,194
7/30/20146.046.105.955.9910,147,462
7/29/20146.196.216.126.193,943,196
7/28/20146.196.276.146.182,649,710
7/25/20146.166.236.126.143,152,243
7/24/20146.036.236.016.156,501,545
7/23/20145.956.005.915.964,600,365
7/22/20146.006.055.975.975,591,481
7/21/20146.016.035.936.016,820,066
7/18/20146.196.236.016.0410,408,701
7/17/20146.276.296.056.0913,229,169
7/16/20146.476.516.266.365,916,960
7/15/20146.326.416.286.377,177,751
7/14/20146.276.366.246.294,630,747
7/11/20146.136.256.126.245,323,120
7/10/20146.216.256.156.226,480,538
7/9/20146.246.336.236.293,755,834
7/8/20146.276.286.206.234,329,910
7/7/20146.156.326.106.275,754,149
7/3/20145.996.145.986.095,841,559
7/2/20145.876.005.815.998,687,178
7/1/20145.936.005.865.897,248,138
6/30/20145.915.915.805.897,166,186
6/27/20146.046.055.905.947,139,210
6/26/20146.176.196.066.135,039,289
6/25/20146.286.306.206.232,947,239
6/24/20146.236.366.236.285,616,864
6/23/20146.216.286.196.274,157,134
6/20/20146.176.206.136.163,768,662
6/19/20146.236.296.156.192,757,576
6/18/20146.056.246.026.195,394,293
6/17/20145.986.075.976.022,896,908
6/16/20146.096.096.016.043,890,424
6/13/20146.156.156.066.102,671,785
6/12/20146.176.216.126.122,338,243
6/11/20146.236.236.136.184,554,056
6/10/20146.196.246.156.213,741,625
6/9/20146.126.266.126.193,661,903
6/6/20146.116.176.086.132,847,696
6/5/20146.046.075.965.983,732,538
6/4/20146.076.095.986.003,092,211
6/3/20145.906.085.906.067,618,260
6/2/20145.915.955.845.925,159,002
5/30/20146.046.075.935.947,779,083
5/29/20146.216.236.106.164,276,894
5/28/20146.166.216.106.205,156,890
5/27/20146.116.266.086.166,348,912
5/23/20146.196.206.046.095,873,689
5/22/20146.196.196.066.184,258,649
5/21/20146.176.206.106.184,280,312
5/20/20146.346.366.136.205,722,007
5/19/20146.396.396.286.343,454,000
5/16/20146.536.536.416.453,674,834
5/15/20146.416.496.356.474,083,125
5/14/20146.536.546.436.464,501,886
5/13/20146.576.606.536.533,156,155
5/12/20146.586.656.566.595,418,334
5/9/20146.466.626.376.508,327,806
5/8/20146.526.556.416.484,334,944
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center