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

Gerdau S.A. ADR (NY: GGB )

3.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 30, 2011 4.155 4.193 4.155 4.193 5,301,328 +0.03(+0.77%)
Dec 29, 2011 4.134 4.171 4.074 4.160 8,980,518 +0.07(+1.71%)
Dec 28, 2011 4.236 4.252 4.080 4.091 7,558,331 -0.17(-3.91%)
Dec 27, 2011 4.241 4.290 4.241 4.257 8,732,190 +0.06(+1.54%)
Dec 23, 2011 4.230 4.252 4.160 4.193 10,050,900 +0.13(+3.17%)
Dec 21, 2011 4.064 4.080 3.989 4.064 9,514,102 -0.01(-0.26%)
Dec 20, 2011 3.956 4.091 3.956 4.074 11,840,825 +0.23(+6.01%)
Dec 19, 2011 3.962 3.967 3.817 3.844 10,396,318 -0.11(-2.85%)
Dec 16, 2011 4.021 4.069 3.924 3.956 22,152,154 +0.00(+0.00%)
Dec 15, 2011 4.064 4.085 3.951 3.956 10,705,209 +0.01(+0.14%)
Dec 14, 2011 3.946 4.048 3.908 3.951 12,582,723 -0.03(-0.67%)
Dec 13, 2011 4.101 4.150 3.940 3.978 18,929,876 -0.03(-0.80%)
Dec 12, 2011 4.069 4.112 3.989 4.010 14,115,963 -0.21(-4.96%)
Dec 09, 2011 4.144 4.225 4.117 4.219 16,201,073 +0.12(+3.01%)
Dec 08, 2011 4.241 4.257 4.085 4.096 22,190,214 -0.22(-5.10%)
Dec 07, 2011 4.311 4.391 4.257 4.316 15,569,880 -0.03(-0.74%)
Dec 06, 2011 4.289 4.402 4.241 4.348 10,230,900 +0.02(+0.50%)
Dec 05, 2011 4.273 4.354 4.246 4.327 10,468,023 +0.17(+4.00%)
Dec 02, 2011 4.203 4.241 4.112 4.160 10,279,151 +0.01(+0.13%)
Dec 01, 2011 4.107 4.193 4.101 4.155 14,180,765 +0.03(+0.78%)
Nov 30, 2011 4.058 4.123 3.908 4.123 24,014,542 +0.33(+8.63%)
Nov 29, 2011 3.903 3.908 3.774 3.795 18,634,482 -0.17(-4.20%)
Nov 28, 2011 3.940 3.962 3.897 3.962 19,086,390 +0.18(+4.83%)
Nov 25, 2011 3.822 3.870 3.768 3.779 8,503,180 -0.11(-2.90%)
Nov 23, 2011 4.032 4.032 3.887 3.892 12,102,567 -0.21(-5.23%)
Nov 22, 2011 4.107 4.171 4.032 4.107 15,085,415 -0.05(-1.11%)
Nov 21, 2011 4.148 4.190 4.068 4.153 15,080,874 -0.13(-3.11%)
Nov 18, 2011 4.387 4.403 4.265 4.286 17,175,790 -0.07(-1.71%)
Nov 17, 2011 4.622 4.633 4.318 4.361 21,281,340 -0.20(-4.33%)
Nov 16, 2011 4.563 4.665 4.531 4.558 17,059,846 -0.16(-3.39%)
Nov 15, 2011 4.633 4.782 4.579 4.718 10,361,432 +0.04(+0.80%)
Nov 14, 2011 4.681 4.697 4.601 4.681 16,355,902 -0.14(-2.88%)
Nov 11, 2011 4.755 4.889 4.750 4.819 17,481,000 +0.20(+4.27%)
Nov 10, 2011 4.691 4.723 4.585 4.622 20,638,260 +0.05(+1.17%)
Nov 09, 2011 4.665 4.702 4.547 4.569 39,447,124 -0.30(-6.24%)
Nov 08, 2011 4.846 4.883 4.726 4.873 22,387,542 -0.02(-0.33%)
Nov 07, 2011 4.867 4.953 4.787 4.889 17,195,692 +0.05(+0.99%)
Nov 04, 2011 4.729 4.889 4.638 4.841 25,268,812 +0.04(+0.89%)
Nov 03, 2011 4.846 4.894 4.769 4.798 24,532,642 +0.02(+0.45%)
Nov 02, 2011 4.702 4.862 4.691 4.777 15,354,194 +0.17(+3.70%)
Nov 01, 2011 4.531 4.739 4.515 4.606 36,006,348 -0.20(-4.21%)
Oct 31, 2011 4.942 4.942 4.809 4.809 20,611,428 -0.24(-4.75%)
Oct 28, 2011 4.819 5.112 4.793 5.048 28,981,076 +0.18(+3.61%)
Oct 27, 2011 4.665 4.979 4.590 4.873 41,007,272 +0.50(+11.33%)
Oct 26, 2011 4.435 4.473 4.270 4.377 20,793,664 +0.13(+3.14%)
Oct 25, 2011 4.414 4.419 4.206 4.244 25,405,810 -0.21(-4.67%)
Oct 24, 2011 4.180 4.462 4.180 4.451 20,154,414 +0.30(+7.19%)
Oct 21, 2011 4.057 4.185 4.052 4.153 13,441,067 +0.15(+3.73%)
Oct 20, 2011 4.057 4.110 3.918 4.004 26,191,134 -0.09(-2.21%)
Oct 19, 2011 4.158 4.228 4.046 4.094 20,418,344 -0.14(-3.40%)
Oct 18, 2011 4.073 4.276 3.993 4.238 24,631,582 +0.15(+3.65%)
Oct 17, 2011 4.329 4.350 4.068 4.089 23,519,286 -0.32(-7.26%)
Oct 14, 2011 4.361 4.414 4.302 4.409 11,989,693 +0.09(+1.97%)
Oct 13, 2011 4.334 4.345 4.132 4.323 16,885,724 -0.05(-1.22%)
Oct 12, 2011 4.345 4.473 4.321 4.377 14,820,292 +0.12(+2.75%)
Oct 11, 2011 4.116 4.318 4.014 4.260 21,399,412 +0.11(+2.70%)
Oct 10, 2011 4.025 4.153 4.014 4.148 17,097,740 +0.28(+7.31%)
Oct 07, 2011 4.073 4.084 3.828 3.865 18,966,782 -0.15(-3.72%)
Oct 06, 2011 3.945 4.020 3.913 4.014 23,277,260 +0.28(+7.42%)
Oct 05, 2011 3.716 3.742 3.630 3.737 22,126,998 +0.06(+1.59%)
Oct 04, 2011 3.614 3.689 3.518 3.678 22,255,992 +0.03(+0.88%)
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.