Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.824 3.830 3.613 3.631 0 -0.10(-2.60%)
Jan 29, 2009 3.870 3.875 3.716 3.727 11,309,230 -0.16(-4.10%)
Jan 28, 2009 3.870 3.917 3.773 3.887 13,726,302 +0.17(+4.43%)
Jan 27, 2009 3.881 3.944 3.693 3.722 14,282,912 -0.10(-2.53%)
Jan 26, 2009 3.801 3.949 3.744 3.818 15,276,883 -0.05(-1.18%)
Jan 23, 2009 3.636 3.904 3.636 3.864 14,069,860 -0.05(-1.16%)
Jan 22, 2009 3.875 3.995 3.767 3.909 12,631,933 -0.22(-5.24%)
Jan 21, 2009 3.796 4.131 3.665 4.126 17,342,856 +0.31(+8.21%)
Jan 20, 2009 4.154 4.177 3.773 3.813 8,715,009 -0.39(-9.21%)
Jan 16, 2009 4.245 4.262 3.972 4.200 9,375,082 +0.17(+4.24%)
Jan 15, 2009 3.887 4.131 3.659 4.029 15,303,568 +0.23(+6.15%)
Jan 14, 2009 3.978 4.018 3.767 3.796 16,358,878 -0.39(-9.25%)
Jan 13, 2009 4.063 4.285 4.023 4.183 10,151,911 -0.01(-0.14%)
Jan 12, 2009 4.490 4.507 4.109 4.188 11,167,328 -0.49(-10.46%)
Jan 09, 2009 4.837 4.854 4.569 4.678 14,553,711 +0.05(+0.98%)
Jan 08, 2009 4.382 4.712 4.313 4.632 13,574,436 +0.26(+5.99%)
Jan 07, 2009 4.496 4.535 4.330 4.370 12,102,881 -0.26(-5.65%)
Jan 06, 2009 4.501 4.689 4.404 4.632 14,697,230 +0.38(+8.82%)
Jan 05, 2009 3.978 4.359 3.949 4.257 11,246,726 +0.26(+6.40%)
Jan 02, 2009 3.756 4.063 3.756 4.000 0 +0.24(+6.52%)
Jan 01, 2009 3.739 3.784 3.659 3.756 0 +0.00(+0.00%)
Dec 31, 2008 3.739 3.784 3.659 3.756 5,284,984 +0.06(+1.69%)
Dec 30, 2008 3.574 3.705 3.522 3.693 5,379,950 +0.20(+5.70%)
Dec 29, 2008 3.574 3.574 3.426 3.494 7,632,338 -0.09(-2.54%)
Dec 26, 2008 3.483 3.608 3.454 3.585 3,679,097 +0.05(+1.29%)
Dec 24, 2008 3.460 3.596 3.460 3.540 1,956,818 -0.01(-0.32%)
Dec 23, 2008 3.579 3.670 3.477 3.551 6,592,621 -0.05(-1.27%)
Dec 22, 2008 3.796 4.854 3.500 3.596 11,694,391 -0.24(-6.37%)
Dec 19, 2008 3.870 3.938 3.773 3.841 6,599,784 +0.09(+2.43%)
Dec 18, 2008 3.995 4.012 3.699 3.750 11,817,818 -0.17(-4.35%)
Dec 17, 2008 3.955 4.018 3.790 3.921 15,312,778 -0.26(-6.26%)
Dec 16, 2008 3.824 4.205 3.796 4.183 15,430,561 +0.38(+10.03%)
Dec 15, 2008 3.881 3.944 3.710 3.801 10,744,907 -0.07(-1.76%)
Dec 12, 2008 3.716 3.926 3.642 3.870 11,942,288 +0.06(+1.49%)
Dec 11, 2008 3.926 4.239 3.710 3.813 17,364,456 -0.17(-4.29%)
Dec 10, 2008 3.761 3.995 3.739 3.983 18,339,684 +0.29(+7.86%)
Dec 09, 2008 3.517 3.784 3.471 3.693 18,676,266 +0.15(+4.17%)
Dec 08, 2008 3.454 3.636 3.420 3.545 15,309,706 +0.31(+9.68%)
Dec 05, 2008 2.931 3.261 2.800 3.232 11,216,905 +0.18(+5.97%)
Dec 04, 2008 3.130 3.215 2.970 3.050 8,640,484 -0.16(-4.96%)
Dec 03, 2008 2.993 3.306 2.953 3.209 13,593,831 -0.08(-2.42%)
Dec 02, 2008 3.209 3.306 3.141 3.289 13,339,878 +0.19(+6.25%)
Dec 01, 2008 3.352 3.403 3.090 3.096 8,609,457 -0.61(-16.56%)
Nov 28, 2008 3.722 3.790 3.602 3.710 7,083,956 +0.05(+1.40%)
Nov 26, 2008 3.113 3.756 3.102 3.659 17,210,784 +0.50(+15.86%)
Nov 25, 2008 3.192 3.244 2.988 3.158 12,813,376 +0.14(+4.72%)
Nov 24, 2008 2.811 3.124 2.794 3.016 14,256,068 +0.30(+10.88%)
Nov 21, 2008 2.686 2.749 2.527 2.720 21,732,126 +0.33(+13.81%)
Nov 20, 2008 2.703 2.845 2.379 2.390 13,516,793 -0.37(-13.40%)
Nov 19, 2008 2.993 3.067 2.743 2.760 13,481,796 -0.41(-12.93%)
Nov 18, 2008 3.295 3.392 3.062 3.170 11,246,616 -0.15(-4.46%)
Nov 17, 2008 3.437 3.528 3.306 3.318 10,345,933 -0.14(-3.95%)
Nov 14, 2008 3.636 3.750 3.420 3.454 0 -0.34(-8.86%)
Nov 13, 2008 3.477 4.086 3.118 3.790 27,137,856 +0.42(+12.31%)
Nov 12, 2008 3.619 3.750 3.329 3.374 16,875,134 -0.27(-7.49%)
Nov 11, 2008 3.579 3.875 3.454 3.648 16,423,836 +0.04(+1.10%)
Nov 10, 2008 3.898 3.915 3.557 3.608 13,830,964 -0.05(-1.40%)
Nov 07, 2008 3.613 3.796 3.483 3.659 17,183,438 +0.31(+9.35%)
Nov 06, 2008 3.596 3.682 3.301 3.346 17,471,882 -0.24(-6.81%)
Nov 05, 2008 4.091 4.165 3.551 3.591 14,429,232 -0.71(-16.53%)
Nov 04, 2008 3.881 4.330 3.875 4.302 10,668,254 +0.57(+15.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.