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

Gerdau S.A. ADR (NY: GGB )

3.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Nov 01, 2010 7.554 7.756 7.542 7.635 9,858,220 +0.09(+1.23%)
Oct 29, 2010 7.473 7.577 7.380 7.542 9,694,191 +0.12(+1.64%)
Oct 28, 2010 7.340 7.473 7.293 7.421 15,676,933 +0.23(+3.22%)
Oct 27, 2010 7.288 7.334 7.120 7.189 13,794,275 +0.05(+0.73%)
Oct 25, 2010 7.235 7.253 7.085 7.137 8,850,320 -0.01(-0.16%)
Oct 22, 2010 7.397 7.415 7.091 7.149 11,890,358 -0.01(-0.16%)
Oct 21, 2010 7.293 7.328 6.981 7.160 12,780,928 -0.14(-1.90%)
Oct 20, 2010 7.241 7.328 7.201 7.299 11,597,997 -0.05(-0.71%)
Oct 19, 2010 7.426 7.426 7.293 7.351 14,689,698 -0.28(-3.71%)
Oct 18, 2010 7.623 7.681 7.542 7.635 8,788,897 -0.03(-0.45%)
Oct 15, 2010 7.750 7.750 7.577 7.669 10,453,501 -0.01(-0.15%)
Oct 14, 2010 7.710 7.727 7.623 7.681 9,774,879 -0.08(-0.97%)
Oct 13, 2010 7.825 7.918 7.733 7.756 12,079,712 +0.03(+0.45%)
Oct 12, 2010 7.744 7.756 7.577 7.721 7,226,415 -0.03(-0.45%)
Oct 11, 2010 7.802 7.866 7.744 7.756 6,489,034 +0.04(+0.52%)
Oct 08, 2010 7.716 7.750 7.565 7.716 10,890,339 +0.12(+1.52%)
Oct 07, 2010 7.779 7.779 7.559 7.600 95,389 -0.17(-2.23%)
Oct 06, 2010 7.912 7.976 7.675 7.773 16,262,399 -0.12(-1.54%)
Oct 05, 2010 7.854 7.987 7.785 7.895 204,198 +0.08(+0.96%)
Oct 04, 2010 7.906 7.935 7.773 7.820 6,647,872 -0.09(-1.10%)
Oct 01, 2010 7.906 7.970 7.779 7.906 7,088,288 +0.03(+0.44%)
Sep 30, 2010 7.987 7.987 7.791 7.872 42,795 +0.02(+0.29%)
Sep 29, 2010 8.034 8.057 7.840 7.849 170,370 -0.16(-2.02%)
Sep 28, 2010 7.935 8.051 7.831 8.010 14,272 +0.20(+2.59%)
Sep 27, 2010 7.820 7.912 7.756 7.808 12,375,451 +0.06(+0.75%)
Sep 24, 2010 7.982 7.987 7.721 7.750 22,552,764 -0.38(-4.69%)
Sep 23, 2010 8.184 8.213 8.086 8.132 15,534 -0.09(-1.06%)
Sep 22, 2010 8.317 8.421 8.184 8.219 8,896,167 -0.08(-0.98%)
Sep 21, 2010 8.242 8.369 8.201 8.300 7,502 +0.01(+0.14%)
Sep 20, 2010 8.271 8.311 8.213 8.288 6,270,978 +0.05(+0.56%)
Sep 17, 2010 8.242 8.415 8.207 8.242 9,110,859 -0.13(-1.52%)
Sep 15, 2010 8.352 8.398 8.288 8.369 10,721,727 -0.03(-0.34%)
Sep 14, 2010 8.421 8.511 8.323 8.398 60,139 -0.12(-1.43%)
Sep 13, 2010 8.456 8.537 8.456 8.519 7,493,303 +0.13(+1.59%)
Sep 10, 2010 8.398 8.479 8.352 8.386 6,248,388 -0.01(-0.07%)
Sep 09, 2010 8.456 8.491 8.305 8.392 29,250 +0.04(+0.48%)
Sep 08, 2010 8.230 8.438 8.224 8.352 77,024 +0.21(+2.63%)
Sep 07, 2010 8.063 8.288 8.063 8.138 128,413 +0.04(+0.50%)
Sep 03, 2010 8.271 8.271 8.022 8.097 8,239,218 +0.01(+0.07%)
Sep 02, 2010 8.045 8.103 7.999 8.091 180,113 +0.03(+0.36%)
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.