Gerdau S.A. Historical Stock Prices

GGB 
$6.18
*  
0.04
0.65%
Get GGB Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GGB now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GGB Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.19  6.27  6.14  6.18 2,649,710
07/28/2014 6.19 6.27 6.14 6.18 2,624,310
07/25/2014 6.16 6.23 6.12 6.14 2,988,909
07/24/2014 6.03 6.23 6.01 6.15 6,218,236
07/23/2014 5.95 6 5.91 5.96 4,523,437
07/22/2014 5.995 6.05 5.97 5.97 5,475,147
07/21/2014 6.01 6.03 5.93 6.01 6,749,567
07/18/2014 6.19 6.23 6.01 6.04 10,408,700
07/17/2014 6.27 6.29 6.05 6.09 13,132,610
07/16/2014 6.47 6.51 6.26 6.36 5,916,960
07/15/2014 6.32 6.41 6.28 6.37 7,177,751
07/14/2014 6.27 6.36 6.235 6.29 4,630,747
07/11/2014 6.13 6.25 6.12 6.24 5,323,120
07/10/2014 6.21 6.25 6.15 6.22 6,480,538
07/09/2014 6.24 6.33 6.23 6.29 3,755,834
07/08/2014 6.27 6.28 6.2 6.23 4,329,910
07/07/2014 6.15 6.315 6.1 6.27 5,681,228
07/03/2014 5.99 6.14 5.98 6.09 5,841,559
07/02/2014 5.87 6 5.81 5.99 8,687,178
07/01/2014 5.93 5.995 5.86 5.89 7,248,138
06/30/2014 5.91 5.91 5.8 5.89 7,166,186
06/27/2014 6.04 6.05 5.9 5.94 7,078,759
06/26/2014 6.17 6.19 6.0601 6.13 5,039,289
06/25/2014 6.28 6.3 6.195 6.23 2,947,239
06/24/2014 6.23 6.36 6.23 6.28 5,616,864
06/23/2014 6.21 6.28 6.19 6.27 4,157,134
06/20/2014 6.17 6.2 6.13 6.16 3,768,662
06/19/2014 6.23 6.29 6.15 6.19 2,757,576
06/18/2014 6.05 6.24 6.02 6.19 5,340,360
06/17/2014 5.98 6.065 5.97 6.02 2,896,408
06/16/2014 6.09 6.09 6.01 6.04 3,364,226
06/13/2014 6.145 6.15 6.055 6.1 2,671,785
06/12/2014 6.17 6.21 6.12 6.12 2,338,243
06/11/2014 6.23 6.23 6.13 6.18 4,554,056
06/10/2014 6.19 6.235 6.15 6.21 3,741,625
06/09/2014 6.12 6.255 6.12 6.19 3,661,903
06/06/2014 6.11 6.17 6.08 6.13 2,847,696
06/05/2014 6.04 6.07 5.96 5.98 3,732,538
06/04/2014 6.07 6.09 5.98 6 3,092,211
06/03/2014 5.9 6.08 5.9 6.06 7,561,044
06/02/2014 5.905 5.95 5.84 5.92 5,159,002
05/30/2014 6.04 6.0682 5.925 5.94 7,720,775
05/29/2014 6.21 6.23 6.1 6.16 4,276,894
05/28/2014 6.16 6.21 6.1 6.2 5,156,890
05/27/2014 6.11 6.255 6.08 6.16 6,346,950
05/23/2014 6.19 6.1982 6.04 6.09 5,873,689
05/22/2014 6.19 6.19 6.06 6.18 4,258,649
05/21/2014 6.17 6.2 6.1001 6.18 4,280,312
05/20/2014 6.34 6.36 6.125 6.2 5,722,007
05/19/2014 6.39 6.39 6.28 6.34 3,454,000
05/16/2014 6.53 6.53 6.41 6.45 3,674,834
05/15/2014 6.41 6.49 6.35 6.47 4,083,125
05/14/2014 6.53 6.54 6.43 6.46 4,501,886
05/13/2014 6.57 6.6 6.525 6.53 3,156,155
05/12/2014 6.58 6.65 6.56 6.59 5,418,334
05/09/2014 6.46 6.62 6.37 6.5 8,327,806
05/08/2014 6.52 6.55 6.41 6.48 4,334,944
05/07/2014 6.38 6.55 6.33 6.48 6,933,652
05/06/2014 6.22 6.4 6.22 6.29 3,882,954
05/05/2014 6.3 6.33 6.19 6.22 6,069,724
05/02/2014 6.06 6.32 6.06 6.31 6,009,177
05/01/2014 6 6.065 5.93 6.02 2,641,787
04/30/2014 5.97 6.05 5.94 6.01 3,071,351
04/29/2014 6.155 6.22 5.99 6.03 5,605,591
04/28/2014 5.99 6.07 5.93 6.07 3,627,929
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?