Gerdau S.A. Historical Stock Prices

GGB 
$1.52
*  
0.04
2.7%
Get GGB Alerts
*Delayed - data as of Sep. 1, 2015 13:57 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 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:57  1.40  1.52  1.40  1.52 4,514,731
08/31/2015 1.39 1.48 1.38 1.48 6,653,495
08/28/2015 1.51 1.57 1.46 1.48 3,432,684
08/27/2015 1.4 1.55 1.4 1.54 9,172,281
08/26/2015 1.27 1.37 1.225 1.36 6,830,328
08/25/2015 1.38 1.38 1.27 1.29 4,565,230
08/24/2015 1.34 1.41 1.32 1.33 3,554,296
08/21/2015 1.51 1.52 1.47 1.48 4,909,983
08/20/2015 1.56 1.59 1.52 1.56 3,166,259
08/19/2015 1.61 1.63 1.54 1.56 2,957,328
08/18/2015 1.64 1.67 1.61 1.62 4,691,576
08/17/2015 1.62 1.68 1.61 1.65 2,244,974
08/14/2015 1.63 1.67 1.59 1.62 3,214,554
08/13/2015 1.69 1.69 1.59 1.61 4,285,793
08/12/2015 1.68 1.72 1.64 1.69 8,750,533
08/11/2015 1.7 1.72 1.65 1.67 6,362,711
08/10/2015 1.69 1.78 1.66 1.77 6,063,501
08/07/2015 1.74 1.75 1.7 1.71 4,115,836
08/06/2015 1.81 1.83 1.74 1.79 3,217,545
08/05/2015 1.81 1.85 1.79 1.79 6,543,642
08/04/2015 1.72 1.76 1.72 1.76 2,839,367
08/03/2015 1.73 1.76 1.71 1.72 1,352,512
07/31/2015 1.74 1.75 1.69 1.73 3,020,785
07/30/2015 1.81 1.835 1.7 1.72 3,149,075
07/29/2015 1.76 1.81 1.75 1.8 3,994,697
07/28/2015 1.71 1.78 1.687 1.76 3,913,689
07/27/2015 1.75 1.78 1.65 1.69 6,384,651
07/24/2015 1.85 1.85 1.74 1.75 4,427,650
07/23/2015 1.81 1.87 1.81 1.85 4,879,820
07/22/2015 1.91 1.91 1.8 1.86 5,088,714
07/21/2015 1.89 2.02 1.88 1.96 10,698,630
07/20/2015 1.94 1.98 1.9 1.92 8,500,820
07/17/2015 2.08 2.09 1.95 1.97 7,350,846
07/16/2015 2.11 2.11 2.06 2.08 4,236,775
07/15/2015 2.12 2.13 2.09 2.1 2,873,267
07/14/2015 2.16 2.18 2.06 2.1 8,777,173
07/13/2015 2.15 2.29 2.08 2.27 5,543,397
07/10/2015 2.18 2.18 2.12 2.14 3,414,014
07/09/2015 2.2 2.22 2.12 2.12 3,711,769
07/08/2015 2.17 2.21 2.11 2.15 6,150,913
07/07/2015 2.16 2.24 2.1 2.2 8,625,796
07/06/2015 2.1 2.23 2.09 2.16 5,897,608
07/02/2015 2.27 2.29 2.21 2.25 6,596,016
07/01/2015 2.4 2.41 2.28 2.29 3,247,103
06/30/2015 2.52 2.54 2.39 2.41 3,974,399
06/29/2015 2.42 2.53 2.4 2.53 12,437,110
06/26/2015 2.43 2.47 2.42 2.47 1,839,047
06/25/2015 2.43 2.47 2.41 2.42 5,881,573
06/24/2015 2.56 2.56 2.44 2.46 5,911,269
06/23/2015 2.6 2.61 2.56 2.58 2,063,546
06/22/2015 2.67 2.68 2.6 2.61 1,983,837
06/19/2015 2.61 2.66 2.6 2.63 2,172,937
06/18/2015 2.63 2.67 2.59 2.64 4,606,425
06/17/2015 2.64 2.66 2.59 2.63 4,221,135
06/16/2015 2.71 2.71 2.66 2.66 2,401,904
06/15/2015 2.72 2.76 2.7 2.71 3,213,356
06/12/2015 2.78 2.78 2.75 2.77 4,414,845
06/11/2015 2.7 2.81 2.69 2.81 6,826,633
06/10/2015 2.85 2.89 2.687 2.72 7,175,747
06/09/2015 2.79 2.85 2.76 2.77 3,836,766
06/08/2015 2.77 2.78 2.73 2.77 2,747,520
06/05/2015 2.79 2.82 2.75 2.78 3,116,431
06/04/2015 2.85 2.87 2.78 2.8 1,619,349
06/03/2015 2.87 2.94 2.83 2.85 4,013,994
06/02/2015 2.85 2.92 2.849 2.89 4,447,545
06/01/2015 2.76 2.82 2.7299 2.81 8,479,371
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?