$2.99 -0.11 (%) Gerdau Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center