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 31, 2011 7.508 7.758 7.415 7.706 17,937,514 +0.25(+3.35%)
Jan 28, 2011 7.746 7.746 7.357 7.456 14,153,399 -0.25(-3.25%)
Jan 27, 2011 7.863 7.889 7.671 7.706 12,746,865 -0.17(-2.14%)
Jan 26, 2011 8.002 8.031 7.781 7.874 14,801,168 -0.06(-0.73%)
Jan 25, 2011 7.956 7.973 7.834 7.932 6,111,021 +0.00(+0.00%)
Jan 24, 2011 7.991 8.060 7.909 7.932 9,378,205 -0.02(-0.29%)
Jan 21, 2011 8.153 8.194 7.921 7.956 11,591,353 -0.12(-1.44%)
Jan 20, 2011 8.171 8.171 7.938 8.072 15,361,928 -0.17(-2.12%)
Jan 19, 2011 8.462 8.479 8.142 8.247 11,890,105 -0.29(-3.41%)
Jan 18, 2011 8.508 8.607 8.433 8.537 6,707,179 +0.03(+0.41%)
Jan 14, 2011 8.433 8.543 8.415 8.502 5,740,136 -0.07(-0.81%)
Jan 13, 2011 8.665 8.790 8.549 8.572 9,478,756 -0.13(-1.47%)
Jan 12, 2011 8.526 8.706 8.526 8.700 10,464,395 +0.27(+3.24%)
Jan 11, 2011 8.421 8.427 8.310 8.427 8,857,243 +0.19(+2.26%)
Jan 10, 2011 8.351 8.386 8.241 8.241 10,513,143 -0.17(-2.01%)
Jan 07, 2011 8.572 8.595 8.369 8.409 11,054,680 -0.01(-0.14%)
Jan 06, 2011 8.444 8.549 8.374 8.421 14,000,514 -0.02(-0.21%)
Jan 05, 2011 8.526 8.607 8.433 8.438 12,533,436 -0.05(-0.55%)
Jan 04, 2011 8.310 8.497 8.252 8.485 14,585,132 +0.23(+2.82%)
Jan 03, 2011 8.270 8.386 8.247 8.252 8,410,477 +0.12(+1.43%)
Dec 31, 2010 8.055 8.206 8.008 8.136 4,590,071 +0.08(+1.01%)
Dec 30, 2010 8.020 8.113 8.014 8.055 6,489,152 +0.15(+1.84%)
Dec 29, 2010 7.799 8.055 7.799 7.909 9,207,090 +0.08(+1.04%)
Dec 28, 2010 7.839 7.979 7.735 7.828 8,367,380 -0.15(-1.89%)
Dec 27, 2010 7.991 8.002 7.921 7.979 4,626,799 -0.09(-1.15%)
Dec 23, 2010 8.072 8.124 8.026 8.072 3,767,714 -0.07(-0.86%)
Dec 22, 2010 8.037 8.142 8.014 8.142 4,656,691 +0.05(+0.57%)
Dec 21, 2010 7.938 8.142 7.903 8.095 14,283,727 +0.26(+3.26%)
Dec 20, 2010 7.932 7.932 7.752 7.839 8,060,460 -0.06(-0.74%)
Dec 17, 2010 7.653 7.967 7.653 7.898 17,986,172 +0.05(+0.59%)
Dec 16, 2010 7.880 7.967 7.700 7.851 13,264,317 -0.03(-0.44%)
Dec 15, 2010 7.909 7.950 7.851 7.886 8,844,100 -0.12(-1.53%)
Dec 14, 2010 7.996 8.072 7.938 8.008 12,910,057 -0.12(-1.50%)
Dec 13, 2010 7.956 8.252 7.956 8.130 17,078,292 +0.26(+3.25%)
Dec 10, 2010 7.694 7.927 7.659 7.874 15,287,521 +0.29(+3.83%)
Dec 09, 2010 7.630 7.677 7.508 7.584 9,129,592 +0.03(+0.46%)
Dec 08, 2010 7.607 7.665 7.432 7.549 7,034,018 -0.17(-2.26%)
Dec 07, 2010 7.787 7.799 7.584 7.723 15,121,992 +0.25(+3.35%)
Dec 06, 2010 7.485 7.537 7.421 7.473 5,996,331 +0.05(+0.63%)
Dec 03, 2010 7.275 7.438 7.235 7.427 8,135,986 +0.08(+1.03%)
Dec 02, 2010 7.159 7.415 7.142 7.351 16,393,528 +0.32(+4.55%)
Dec 01, 2010 6.990 7.112 6.915 7.031 12,400,325 +0.27(+3.97%)
Nov 30, 2010 6.705 6.961 6.700 6.763 14,577,786 -0.06(-0.95%)
Nov 29, 2010 6.857 6.903 6.682 6.828 16,098,458 -0.19(-2.73%)
Nov 26, 2010 6.979 7.078 6.944 7.019 8,155,523 -0.20(-2.74%)
Nov 24, 2010 7.147 7.217 7.217 7.217 8,210,348 +0.13(+1.89%)
Nov 23, 2010 7.066 7.147 6.999 7.083 12,399,295 -0.21(-2.87%)
Nov 22, 2010 7.322 7.386 7.176 7.293 7,787,168 -0.13(-1.72%)
Nov 19, 2010 7.473 7.473 7.384 7.421 4,876,197 -0.05(-0.62%)
Nov 18, 2010 7.479 7.560 7.432 7.467 6,449,973 +0.16(+2.23%)
Nov 17, 2010 7.316 7.415 7.264 7.304 8,112,511 +0.01(+0.15%)
Nov 16, 2010 7.415 7.441 7.190 7.293 15,965,582 -0.25(-3.30%)
Nov 15, 2010 7.640 7.681 7.530 7.542 5,007,982 -0.08(-0.99%)
Nov 12, 2010 7.658 7.739 7.554 7.617 10,149,851 -0.16(-2.08%)
Nov 11, 2010 7.756 7.821 7.698 7.779 9,198,460 -0.09(-1.10%)
Nov 10, 2010 7.750 7.947 7.577 7.866 11,355,765 +0.12(+1.49%)
Nov 09, 2010 7.854 7.912 7.710 7.750 9,856,976 -0.08(-0.96%)
Nov 08, 2010 7.733 7.906 7.721 7.825 11,205,276 +0.08(+1.05%)
Nov 05, 2010 7.779 7.825 7.675 7.744 17,473,358 -0.28(-3.53%)
Nov 04, 2010 7.889 8.057 7.877 8.028 16,841,884 +0.25(+3.27%)
Nov 03, 2010 7.739 7.773 7.588 7.773 9,803,871 +0.03(+0.45%)
Nov 02, 2010 7.762 7.791 7.646 7.739 5,687,336 +0.10(+1.36%)
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.