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

Gerdau S.A. ADR (NY: GGB )

3.390 +0.190 (+5.94%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 24, 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, 2010 7.308 7.445 7.266 7.382 5,058,916 +0.07(+1.01%)
Dec 30, 2010 7.276 7.361 7.271 7.308 7,151,976 +0.13(+1.84%)
Dec 29, 2010 7.076 7.308 7.076 7.176 10,147,533 +0.07(+1.04%)
Dec 28, 2010 7.113 7.240 7.018 7.102 9,222,053 -0.14(-1.90%)
Dec 27, 2010 7.250 7.261 7.187 7.240 5,099,396 -0.08(-1.15%)
Dec 23, 2010 7.324 7.371 7.282 7.324 4,152,562 -0.06(-0.86%)
Dec 22, 2010 7.292 7.387 7.271 7.387 5,132,342 +0.04(+0.57%)
Dec 21, 2010 7.203 7.387 7.171 7.345 15,742,716 +0.23(+3.26%)
Dec 20, 2010 7.197 7.197 7.034 7.113 8,883,783 -0.05(-0.74%)
Dec 17, 2010 6.944 7.229 6.944 7.166 19,823,340 +0.04(+0.59%)
Dec 16, 2010 7.150 7.229 6.986 7.123 14,619,179 -0.03(-0.44%)
Dec 15, 2010 7.176 7.213 7.123 7.155 9,747,466 -0.11(-1.53%)
Dec 14, 2010 7.255 7.324 7.203 7.266 14,228,733 -0.11(-1.50%)
Dec 13, 2010 7.218 7.488 7.218 7.377 18,822,726 +0.23(+3.25%)
Dec 10, 2010 6.981 7.192 6.949 7.145 16,849,040 +0.26(+3.83%)
Dec 09, 2010 6.923 6.965 6.812 6.881 10,062,119 +0.03(+0.46%)
Dec 08, 2010 6.902 6.955 6.744 6.849 7,752,497 -0.16(-2.26%)
Dec 07, 2010 7.065 7.076 6.881 7.007 16,666,604 +0.23(+3.35%)
Dec 06, 2010 6.791 6.839 6.733 6.780 6,608,817 +0.04(+0.63%)
Dec 03, 2010 6.601 6.749 6.564 6.738 8,967,023 +0.07(+1.03%)
Dec 02, 2010 6.496 6.728 6.480 6.670 18,068,018 +0.29(+4.55%)
Dec 01, 2010 6.343 6.453 6.274 6.379 13,666,936 +0.24(+3.97%)
Nov 30, 2010 6.084 6.316 6.079 6.136 16,066,810 -0.06(-0.95%)
Nov 29, 2010 6.221 6.263 6.063 6.195 17,742,808 -0.17(-2.73%)
Nov 26, 2010 6.332 6.422 6.300 6.369 8,988,556 -0.18(-2.74%)
Nov 24, 2010 6.485 6.548 6.548 6.548 9,048,981 +0.12(+1.89%)
Nov 23, 2010 6.411 6.485 6.350 6.427 13,665,801 -0.19(-2.87%)
Nov 22, 2010 6.643 6.701 6.511 6.617 8,582,575 -0.12(-1.72%)
Nov 19, 2010 6.780 6.780 6.700 6.733 5,374,269 -0.04(-0.62%)
Nov 18, 2010 6.786 6.860 6.744 6.775 7,108,795 +0.15(+2.23%)
Nov 17, 2010 6.638 6.728 6.591 6.627 8,941,151 +0.02(+0.36%)
Nov 16, 2010 6.714 6.737 6.510 6.604 17,633,110 -0.23(-3.30%)
Nov 15, 2010 6.918 6.954 6.818 6.829 5,531,041 -0.07(-0.99%)
Nov 12, 2010 6.934 7.007 6.839 6.897 11,209,954 -0.15(-2.08%)
Nov 11, 2010 7.023 7.081 6.970 7.043 10,159,194 -0.08(-1.10%)
Nov 10, 2010 7.017 7.195 6.860 7.122 12,541,819 +0.10(+1.49%)
Nov 09, 2010 7.112 7.164 6.981 7.017 10,886,490 -0.07(-0.96%)
Nov 08, 2010 7.002 7.159 6.991 7.085 12,375,612 +0.07(+1.05%)
Nov 05, 2010 7.043 7.085 6.949 7.012 19,298,366 -0.26(-3.53%)
Nov 04, 2010 7.143 7.295 7.133 7.269 18,600,936 +0.23(+3.27%)
Nov 03, 2010 7.007 7.038 6.871 7.038 10,827,838 +0.03(+0.45%)
Nov 02, 2010 7.028 7.054 6.923 7.007 6,281,351 +0.09(+1.36%)
Nov 01, 2010 6.839 7.023 6.829 6.913 10,887,863 +0.08(+1.23%)
Oct 29, 2010 6.766 6.860 6.682 6.829 10,706,702 +0.11(+1.64%)
Oct 28, 2010 6.645 6.766 6.604 6.719 17,314,312 +0.21(+3.22%)
Oct 27, 2010 6.598 6.640 6.446 6.509 15,235,021 +0.05(+0.73%)
Oct 25, 2010 6.551 6.567 6.415 6.462 9,774,693 -0.01(-0.16%)
Oct 22, 2010 6.698 6.714 6.420 6.473 13,132,249 -0.01(-0.16%)
Oct 21, 2010 6.604 6.635 6.321 6.483 14,115,834 -0.13(-1.90%)
Oct 20, 2010 6.556 6.635 6.520 6.609 12,809,352 -0.05(-0.71%)
Oct 19, 2010 6.724 6.724 6.604 6.656 16,223,966 -0.26(-3.71%)
Oct 18, 2010 6.902 6.954 6.829 6.913 9,706,855 -0.03(-0.45%)
Oct 15, 2010 7.017 7.017 6.860 6.944 11,545,318 -0.01(-0.15%)
Oct 14, 2010 6.981 6.996 6.902 6.954 10,795,818 -0.07(-0.97%)
Oct 13, 2010 7.085 7.169 7.002 7.023 13,341,379 +0.03(+0.45%)
Oct 12, 2010 7.012 7.023 6.860 6.991 7,981,179 -0.03(-0.45%)
Oct 11, 2010 7.064 7.122 7.012 7.023 7,166,782 +0.04(+0.52%)
Oct 08, 2010 6.986 7.017 6.850 6.986 12,027,782 +0.10(+1.52%)
Oct 07, 2010 7.043 7.043 6.844 6.881 105,352 -0.16(-2.23%)
Oct 06, 2010 7.164 7.222 6.949 7.038 17,960,928 -0.11(-1.54%)
Oct 05, 2010 7.112 7.232 7.049 7.148 225,525 +0.07(+0.96%)
Oct 04, 2010 7.159 7.185 7.038 7.080 7,342,210 -0.08(-1.10%)
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.