$3.41 -0.04 (%) Gerdau Pfd Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh - NYSE

Jan. 28, 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
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
10/31/20144.424.554.404.537,509,392
10/30/20144.454.534.424.486,130,505
10/29/20144.424.664.414.5010,513,809
10/28/20144.494.574.454.5413,165,024
10/27/20144.474.604.424.4710,580,643
10/24/20144.614.804.604.718,698,418
10/23/20144.434.714.414.5919,284,256
10/22/20144.414.484.384.425,106,905
10/21/20144.324.464.304.458,139,780
10/20/20144.534.574.474.504,580,276
10/17/20144.624.644.554.606,667,910
10/16/20144.484.584.464.517,778,005
10/15/20144.704.744.584.668,131,845
10/14/20144.724.864.684.807,039,068
10/13/20144.644.784.624.728,646,446
10/10/20144.654.754.554.568,595,380
10/9/20144.954.964.784.808,808,422
10/8/20144.974.994.864.899,933,179
10/7/20145.005.054.904.936,146,335
10/6/20145.195.194.934.938,633,961
10/3/20144.844.914.754.875,410,945
10/2/20144.754.864.694.835,530,668
10/1/20144.784.884.694.735,360,267
9/30/20144.844.864.714.807,496,652
9/29/20144.844.984.814.868,033,400
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center