Gerdau S.A. Historical Stock Prices

GGB 
$3.54
*  
0.10
2.91%
Get GGB Alerts
*Delayed - data as of Mar. 4, 2015 13:43 ET  -  Find a broker to begin trading GGB now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GGB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
13:43  3.505  3.57  3.46  3.54 3,952,565
03/03/2015 3.38 3.45 3.38 3.44 5,192,113
03/02/2015 3.57 3.57 3.37 3.39 4,133,648
02/27/2015 3.53 3.61 3.525 3.57 3,246,194
02/26/2015 3.49 3.57 3.42 3.51 3,928,228
02/25/2015 3.57 3.59 3.51 3.55 3,274,603
02/24/2015 3.52 3.6 3.46 3.58 3,470,674
02/23/2015 3.55 3.56 3.47 3.48 8,461,888
02/20/2015 3.55 3.6 3.51 3.58 5,042,495
02/19/2015 3.57 3.6 3.46 3.59 5,315,431
02/18/2015 3.85 4 3.61 3.64 4,113,546
02/17/2015 3.58 3.6705 3.55 3.61 2,530,783
02/13/2015 3.56 3.64 3.53 3.59 5,198,920
02/12/2015 3.56 3.6 3.44 3.5 5,750,491
02/11/2015 3.47 3.55 3.44 3.53 5,732,439
02/10/2015 3.6 3.615 3.45 3.46 6,553,807
02/09/2015 3.66 3.795 3.63 3.73 8,076,174
02/06/2015 3.43 3.56 3.43 3.53 6,618,272
02/05/2015 3.5 3.59 3.5 3.53 5,334,637
02/04/2015 3.5 3.55 3.49 3.5 5,157,441
02/03/2015 3.65 3.68 3.595 3.62 4,952,173
02/02/2015 3.41 3.58 3.405 3.53 6,359,331
01/30/2015 3.3 3.5 3.27 3.45 7,252,851
01/29/2015 3.51 3.55 3.39 3.43 7,069,243
01/28/2015 3.38 3.48 3.37 3.41 5,952,178
01/27/2015 3.34 3.48 3.33 3.45 6,630,605
01/26/2015 3.43 3.51 3.395 3.47 5,180,191
01/23/2015 3.51 3.52 3.45 3.46 5,180,141
01/22/2015 3.6 3.66 3.51 3.6 10,024,590
01/21/2015 3.49 3.58 3.46 3.56 6,079,798
01/20/2015 3.52 3.58 3.455 3.56 5,644,011
01/16/2015 3.51 3.68 3.495 3.62 6,443,115
01/15/2015 3.47 3.51 3.4 3.43 9,164,692
01/14/2015 3.32 3.45 3.3 3.44 17,870,470
01/13/2015 3.63 3.66 3.465 3.52 7,349,461
01/12/2015 3.54 3.62 3.51 3.55 8,684,131
01/09/2015 3.74 3.795 3.68 3.73 5,998,966
01/08/2015 3.75 3.915 3.75 3.82 7,208,265
01/07/2015 3.87 3.89 3.77 3.83 11,728,350
01/06/2015 3.51 3.61 3.465 3.54 9,803,092
01/05/2015 3.24 3.29 3.175 3.23 7,806,447
01/02/2015 3.5 3.5 3.35 3.42 5,249,007
12/31/2014 3.57 3.58 3.48 3.55 3,450,002
12/30/2014 3.65 3.68 3.55 3.59 4,464,296
12/29/2014 3.53 3.6 3.52 3.54 2,532,452
12/26/2014 3.58 3.63 3.49 3.53 2,313,989
12/24/2014 3.64 3.64 3.455 3.56 1,780,291
12/23/2014 3.54 3.65 3.51 3.64 3,546,439
12/22/2014 3.54 3.57 3.5 3.56 4,803,816
12/19/2014 3.46 3.655 3.445 3.58 6,341,269
12/18/2014 3.51 3.565 3.43 3.44 6,655,154
12/17/2014 3.23 3.45 3.195 3.35 8,302,114
12/16/2014 3.07 3.23 3.01 3.17 9,321,490
12/15/2014 3.15 3.15 2.99 2.99 7,550,131
12/12/2014 3.36 3.37 3.1 3.13 15,234,190
12/11/2014 3.44 3.465 3.35 3.36 6,862,463
12/10/2014 3.63 3.64 3.5 3.51 6,725,676
12/09/2014 3.645 3.67 3.56 3.61 10,308,960
12/08/2014 3.92 3.93 3.75 3.78 4,365,539
12/05/2014 3.91 3.97 3.85 3.93 5,754,493
12/04/2014 3.92 3.96 3.88 3.91 2,803,907
12/03/2014 4 4.05 3.97 4 3,564,680
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?