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

Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 3.374 3.415 3.302 3.389 5,856,884 +0.06(+1.69%)
Dec 30, 2008 3.225 3.343 3.178 3.333 5,962,127 +0.18(+5.70%)
Dec 29, 2008 3.225 3.225 3.091 3.153 8,458,252 -0.08(-2.54%)
Dec 26, 2008 3.143 3.256 3.117 3.235 4,077,221 +0.04(+1.29%)
Dec 24, 2008 3.122 3.245 3.122 3.194 2,168,570 -0.01(-0.32%)
Dec 23, 2008 3.230 3.312 3.138 3.204 7,306,025 -0.04(-1.27%)
Dec 22, 2008 3.425 4.380 3.158 3.245 12,959,869 -0.22(-6.37%)
Dec 19, 2008 3.492 3.553 3.404 3.466 7,313,962 +0.08(+2.43%)
Dec 18, 2008 3.605 3.620 3.338 3.384 13,096,653 -0.15(-4.35%)
Dec 17, 2008 3.569 3.625 3.420 3.538 16,969,810 -0.24(-6.26%)
Dec 16, 2008 3.451 3.795 3.425 3.774 17,100,340 +0.34(+10.03%)
Dec 15, 2008 3.502 3.558 3.348 3.430 11,907,640 -0.06(-1.76%)
Dec 12, 2008 3.353 3.543 3.286 3.492 13,234,592 +0.05(+1.49%)
Dec 11, 2008 3.543 3.825 3.348 3.440 19,243,506 -0.15(-4.29%)
Dec 10, 2008 3.394 3.605 3.374 3.594 20,324,264 +0.26(+7.86%)
Dec 09, 2008 3.173 3.415 3.132 3.333 20,697,268 +0.13(+4.17%)
Dec 08, 2008 3.117 3.281 3.086 3.199 16,966,406 +0.28(+9.68%)
Dec 05, 2008 2.644 2.942 2.526 2.917 12,430,713 +0.16(+5.97%)
Dec 04, 2008 2.824 2.901 2.680 2.752 9,575,492 -0.14(-4.96%)
Dec 03, 2008 2.701 2.983 2.665 2.896 15,064,853 -0.07(-2.42%)
Dec 02, 2008 2.896 2.983 2.834 2.968 14,783,419 +0.17(+6.25%)
Dec 01, 2008 3.024 3.071 2.788 2.793 9,541,107 -0.55(-16.56%)
Nov 28, 2008 3.358 3.420 3.250 3.348 7,850,528 +0.05(+1.40%)
Nov 26, 2008 2.809 3.389 2.799 3.302 19,073,204 +0.45(+15.86%)
Nov 25, 2008 2.881 2.927 2.696 2.850 14,199,943 +0.13(+4.72%)
Nov 24, 2008 2.537 2.819 2.521 2.721 15,798,751 +0.27(+10.88%)
Nov 21, 2008 2.424 2.480 2.280 2.454 24,083,812 +0.30(+13.81%)
Nov 20, 2008 2.439 2.567 2.146 2.157 14,979,478 -0.33(-13.40%)
Nov 19, 2008 2.701 2.768 2.475 2.490 14,940,694 -0.37(-12.93%)
Nov 18, 2008 2.973 3.060 2.763 2.860 12,463,639 -0.13(-4.46%)
Nov 17, 2008 3.101 3.184 2.983 2.994 11,465,491 -0.09(-2.89%)
Nov 14, 2008 3.245 3.347 3.052 3.083 0 -0.30(-8.86%)
Nov 13, 2008 3.103 3.646 2.783 3.382 30,408,494 +0.37(+12.31%)
Nov 12, 2008 3.230 3.347 2.971 3.012 18,908,916 -0.24(-7.49%)
Nov 11, 2008 3.194 3.458 3.083 3.255 18,403,228 +0.04(+1.10%)
Nov 10, 2008 3.479 3.494 3.174 3.220 15,497,863 -0.05(-1.40%)
Nov 07, 2008 3.225 3.387 3.108 3.265 19,254,376 +0.28(+9.35%)
Nov 06, 2008 3.210 3.286 2.946 2.986 19,577,582 -0.22(-6.81%)
Nov 05, 2008 3.651 3.717 3.169 3.205 16,168,235 -0.63(-16.53%)
Nov 04, 2008 3.464 3.865 3.458 3.839 11,953,985 +0.51(+15.24%)
Nov 03, 2008 3.316 3.397 3.235 3.331 10,221,025 +0.08(+2.34%)
Oct 31, 2008 3.321 3.504 3.225 3.255 12,800,896 -0.25(-7.24%)
Oct 30, 2008 3.199 3.514 3.199 3.509 14,535,424 +0.45(+14.59%)
Oct 29, 2008 3.001 3.194 2.951 3.062 14,807,220 +0.01(+0.33%)
Oct 28, 2008 2.590 3.052 2.438 3.052 15,123,019 +0.69(+28.97%)
Oct 27, 2008 2.443 2.539 2.351 2.367 15,716,992 -0.05(-2.10%)
Oct 24, 2008 2.392 2.717 2.392 2.417 16,639,488 -0.40(-14.23%)
Oct 23, 2008 2.732 3.052 2.620 2.819 18,636,196 -0.02(-0.54%)
Oct 22, 2008 3.006 3.078 2.641 2.834 18,345,060 -0.41(-12.54%)
Oct 21, 2008 3.408 3.514 3.227 3.240 11,328,917 -0.37(-10.14%)
Oct 20, 2008 3.423 3.606 3.357 3.606 13,222,906 +0.34(+10.25%)
Oct 17, 2008 3.128 3.565 2.935 3.271 0 +0.13(+4.04%)
Oct 16, 2008 2.946 3.210 2.636 3.144 24,617,846 +0.35(+12.34%)
Oct 15, 2008 3.423 3.423 2.778 2.798 18,693,508 -0.92(-24.73%)
Oct 14, 2008 4.266 4.484 3.519 3.717 25,531,252 -0.06(-1.48%)
Oct 13, 2008 3.408 3.814 3.199 3.773 21,133,502 +0.74(+24.25%)
Oct 10, 2008 2.722 3.199 2.544 3.037 43,155,444 -0.09(-2.76%)
Oct 09, 2008 3.662 3.748 3.057 3.123 21,117,384 -0.23(-6.82%)
Oct 08, 2008 3.128 3.596 3.078 3.352 27,060,512 -0.16(-4.62%)
Oct 07, 2008 4.098 4.418 3.458 3.514 22,006,608 -0.58(-14.25%)
Oct 06, 2008 4.327 4.627 3.448 4.098 21,819,924 -0.53(-11.42%)
Oct 03, 2008 4.936 5.175 4.545 4.627 0 -0.11(-2.36%)
Oct 02, 2008 5.312 5.368 4.672 4.738 13,267,988 -0.80(-14.40%)
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.