$2.04 +0.08 (%) Gerdau Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

May. 4, 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
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
3/4/20161.151.301.111.2320,370,748
3/3/20161.031.061.001.0331,261,112
3/2/20160.920.970.900.959,289,003
3/1/20160.920.920.900.9117,714,404
2/29/20160.880.910.880.887,309,509
2/26/20160.920.930.870.873,462,381
2/25/20160.930.930.870.926,928,994
2/24/20160.950.980.930.956,242,372
2/23/20161.061.060.980.994,476,770
2/22/20161.071.091.041.087,207,449
2/19/20161.021.041.001.032,130,138
2/18/20161.081.081.011.032,017,341
2/17/20161.081.141.031.076,011,942
2/16/20161.001.070.981.035,258,751
2/12/20160.970.970.940.952,727,267
2/11/20161.031.040.920.931,945,879
2/10/20161.031.090.981.043,298,185
2/9/20161.001.030.971.001,560,149
2/8/20161.091.091.011.011,462,847
2/5/20161.111.131.071.071,988,304
2/4/20161.071.191.031.149,143,305
2/3/20160.980.990.930.995,736,491
2/2/20161.001.000.930.944,433,003
2/1/20160.910.970.890.952,681,039
1/29/20160.890.940.860.915,553,214
1/28/20160.850.860.810.855,852,446
1/27/20160.820.840.810.843,479,865
1/26/20160.820.840.800.842,736,392
1/25/20160.850.860.810.811,332,399
1/22/20160.830.850.800.855,833,797
1/21/20160.850.850.790.803,250,513
1/20/20160.820.860.810.864,680,457
1/19/20160.910.910.830.832,741,587
1/15/20160.850.870.840.851,946,662
1/14/20160.860.890.830.892,583,692
1/13/20160.920.940.850.862,305,327
1/12/20160.930.940.890.933,483,187
1/11/20161.001.010.920.934,047,429
1/8/20161.001.010.900.914,336,140
1/7/20160.960.970.910.935,214,091
1/6/20161.051.050.991.006,761,506
1/5/20161.141.141.081.084,854,303
1/4/20161.161.171.121.153,503,253
12/31/20151.191.211.171.201,612,769
12/30/20151.191.201.181.193,002,749
12/29/20151.231.241.201.224,362,403
12/28/20151.231.251.211.214,128,464
12/24/20151.241.251.191.20820,240
12/23/20151.241.241.211.244,941,709
12/22/20151.191.211.161.192,639,423
12/21/20151.241.261.161.176,068,756
12/18/20151.241.281.191.196,693,806
12/17/20151.291.301.211.224,449,430
12/16/20151.261.301.231.275,951,285
12/15/20151.281.301.251.292,636,935
12/14/20151.251.291.211.234,661,637
12/11/20151.301.311.251.264,252,067
12/10/20151.331.351.311.336,008,312
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center