$3.06 -0.38 (%) Gerdau Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Mar. 27, 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
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
3/10/20153.553.613.503.5415,042,459
3/9/20153.503.573.453.505,360,805
3/6/20153.423.523.403.506,211,573
3/5/20153.563.583.513.534,265,341
3/4/20153.503.573.463.506,467,047
3/3/20153.383.453.383.445,192,113
3/2/20153.573.573.373.394,133,648
2/27/20153.533.613.533.573,246,194
2/26/20153.493.573.423.513,928,228
2/25/20153.573.593.513.553,274,603
2/24/20153.523.603.463.583,470,674
2/23/20153.553.563.473.488,468,120
2/20/20153.553.603.513.585,042,495
2/19/20153.573.603.463.595,315,431
2/18/20153.854.003.613.644,113,546
2/17/20153.583.673.553.612,530,783
2/13/20153.563.643.533.595,198,920
2/12/20153.563.603.443.505,750,491
2/11/20153.473.553.443.535,732,439
2/10/20153.603.623.453.466,553,807
2/9/20153.663.803.633.738,076,174
2/6/20153.433.563.433.536,618,372
2/5/20153.503.593.503.535,334,637
2/4/20153.503.553.493.505,157,441
2/3/20153.653.683.603.624,953,173
2/2/20153.413.583.413.536,359,331
1/30/20153.303.503.273.457,252,851
1/29/20153.513.553.393.437,069,243
1/28/20153.383.483.373.415,952,178
1/27/20153.343.483.333.456,630,605
1/26/20153.433.513.403.475,180,191
1/23/20153.513.523.453.465,180,141
1/22/20153.603.663.513.6010,024,594
1/21/20153.493.583.463.566,079,798
1/20/20153.523.583.463.565,644,011
1/16/20153.513.683.503.626,443,115
1/15/20153.473.513.403.439,164,692
1/14/20153.323.453.303.4417,870,471
1/13/20153.633.663.473.527,349,661
1/12/20153.543.623.513.558,684,131
1/9/20153.743.803.683.735,998,966
1/8/20153.753.923.753.827,208,265
1/7/20153.873.893.773.8311,761,414
1/6/20153.513.613.473.549,803,292
1/5/20153.243.293.183.237,806,447
1/2/20153.503.503.353.425,249,007
12/31/20143.573.583.483.553,455,002
12/30/20143.653.683.553.594,464,296
12/29/20143.533.603.523.542,532,452
12/26/20143.583.633.493.532,313,989
12/24/20143.643.643.463.561,780,291
12/23/20143.543.653.513.643,546,439
12/22/20143.543.573.503.564,820,800
12/19/20143.463.663.453.586,361,452
12/18/20143.513.573.433.446,655,154
12/17/20143.233.453.203.358,302,114
12/16/20143.073.233.013.179,321,490
12/15/20143.153.152.992.997,550,131
12/12/20143.363.373.103.1315,235,187
12/11/20143.443.473.353.366,862,463
12/10/20143.633.643.503.516,725,676
12/9/20143.653.673.563.6110,308,963
12/8/20143.923.933.753.784,365,539
12/5/20143.913.973.853.935,759,740
12/4/20143.923.963.883.912,803,907
12/3/20144.004.053.974.003,564,680
12/2/20144.034.053.953.964,712,691
12/1/20144.134.134.004.025,523,550
11/28/20144.264.274.174.173,348,804
11/26/20144.334.364.194.243,210,991
11/25/20144.364.374.304.343,010,392
11/24/20144.314.424.254.314,576,843
11/21/20144.234.334.214.3311,540,766
11/20/20144.094.144.064.094,100,289
11/19/20144.104.104.024.087,237,163
11/18/20144.064.084.004.038,300,043
11/17/20144.264.264.094.106,364,182
11/14/20144.144.274.134.199,011,268
11/13/20144.374.414.194.238,511,629
11/12/20144.464.504.344.362,930,887
11/11/20144.324.394.314.384,062,565
11/10/20144.574.614.444.473,855,736
11/7/20144.454.574.454.534,169,409
11/6/20144.424.484.404.426,332,195
11/5/20144.564.624.504.515,263,174
11/4/20144.494.624.404.534,617,453
11/3/20144.504.524.384.445,211,776
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center