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 (%)
Dec 31, 2012 5.342 5.445 5.276 5.412 5,185,294 +0.08(+1.41%)
Dec 28, 2012 5.312 5.415 5.306 5.336 8,540,623 -0.04(-0.67%)
Dec 27, 2012 5.421 5.427 5.294 5.373 6,355,323 +0.00(+0.00%)
Dec 26, 2012 5.336 5.427 5.330 5.373 9,690,739 +0.11(+2.06%)
Dec 24, 2012 5.222 5.297 5.161 5.264 1,196,889 +0.00(+0.00%)
Dec 21, 2012 5.191 5.270 5.173 5.264 14,663,141 -0.13(-2.35%)
Dec 20, 2012 5.403 5.415 5.318 5.391 10,389,404 +0.01(+0.11%)
Dec 19, 2012 5.336 5.433 5.306 5.385 13,696,788 -0.01(-0.11%)
Dec 18, 2012 5.222 5.439 5.204 5.391 17,672,466 +0.14(+2.64%)
Dec 17, 2012 5.240 5.258 5.185 5.252 10,087,578 -0.02(-0.46%)
Dec 14, 2012 5.222 5.318 5.204 5.276 8,605,975 -0.01(-0.23%)
Dec 13, 2012 5.409 5.433 5.252 5.288 7,075,335 -0.13(-2.34%)
Dec 12, 2012 5.445 5.503 5.361 5.415 9,739,461 -0.02(-0.44%)
Dec 11, 2012 5.427 5.487 5.418 5.439 10,627,919 +0.01(+0.11%)
Dec 10, 2012 5.403 5.463 5.385 5.433 6,198,335 +0.07(+1.35%)
Dec 07, 2012 5.348 5.379 5.318 5.361 8,929,391 +0.10(+1.95%)
Dec 06, 2012 5.204 5.282 5.167 5.258 15,791,714 +0.11(+2.23%)
Dec 05, 2012 5.149 5.246 5.065 5.143 10,235,799 +0.11(+2.28%)
Dec 04, 2012 5.107 5.161 5.004 5.029 11,063,296 -0.10(-1.88%)
Nov 30, 2012 5.167 5.204 5.041 5.125 19,134,712 -0.26(-4.82%)
Nov 29, 2012 5.270 5.397 5.258 5.385 9,742,629 +0.06(+1.13%)
Nov 28, 2012 5.216 5.348 5.170 5.324 5,207,449 +0.02(+0.46%)
Nov 27, 2012 5.451 5.481 5.258 5.300 8,755,606 -0.10(-1.90%)
Nov 26, 2012 5.409 5.430 5.342 5.403 7,134,906 -0.06(-1.10%)
Nov 23, 2012 5.385 5.469 5.373 5.463 7,138,147 +0.21(+4.02%)
Nov 21, 2012 5.210 5.288 5.113 5.252 9,460,516 +0.11(+2.11%)
Nov 20, 2012 5.137 5.222 5.095 5.143 4,567,026 -0.04(-0.81%)
Nov 19, 2012 5.161 5.210 5.143 5.185 5,766,507 +0.09(+1.78%)
Nov 16, 2012 5.107 5.125 4.992 5.095 8,491,909 -0.02(-0.35%)
Nov 15, 2012 5.101 5.161 5.059 5.113 7,211,282 +0.00(+0.00%)
Nov 14, 2012 5.210 5.234 5.083 5.113 8,327,212 -0.15(-2.87%)
Nov 13, 2012 5.222 5.330 5.198 5.264 7,853,333 -0.06(-1.21%)
Nov 12, 2012 5.322 5.401 5.310 5.328 5,766,563 +0.01(+0.23%)
Nov 09, 2012 5.377 5.443 5.283 5.316 9,717,747 -0.01(-0.11%)
Nov 08, 2012 5.395 5.479 5.286 5.322 11,142,190 -0.05(-1.01%)
Nov 07, 2012 5.491 5.491 5.352 5.377 10,937,038 -0.13(-2.30%)
Nov 06, 2012 5.461 5.599 5.443 5.503 10,204,169 +0.15(+2.81%)
Nov 05, 2012 5.292 5.395 5.256 5.352 10,232,718 +0.08(+1.60%)
Nov 02, 2012 5.407 5.431 5.238 5.268 9,718,991 -0.02(-0.34%)
Nov 01, 2012 5.118 5.340 5.118 5.286 16,296,384 +0.00(+0.00%)
Oct 31, 2012 5.268 5.328 5.232 5.286 6,215,272 +0.02(+0.46%)
Oct 26, 2012 5.316 5.262 5.262 5.262 6,926,988 -0.08(-1.57%)
Oct 25, 2012 5.497 5.509 5.334 5.346 10,620,066 -0.05(-1.00%)
Oct 24, 2012 5.395 5.491 5.337 5.401 14,828,255 +0.11(+2.05%)
Oct 23, 2012 5.322 5.364 5.259 5.292 8,394,872 -0.10(-1.79%)
Oct 19, 2012 5.599 5.605 5.364 5.389 17,121,648 -0.23(-4.07%)
Oct 18, 2012 5.605 5.665 5.581 5.617 10,361,076 -0.11(-1.89%)
Oct 17, 2012 5.770 5.822 5.680 5.725 12,869,476 +0.00(+0.00%)
Oct 16, 2012 5.629 5.761 5.599 5.725 17,303,900 +0.12(+2.15%)
Oct 15, 2012 5.617 5.641 5.533 5.605 11,215,685 +0.01(+0.22%)
Oct 12, 2012 5.665 5.731 5.593 5.593 5,961,525 -0.07(-1.27%)
Oct 11, 2012 5.623 5.671 5.605 5.665 13,587,532 +0.10(+1.84%)
Oct 10, 2012 5.647 5.665 5.551 5.563 8,237,710 -0.07(-1.28%)
Oct 09, 2012 5.671 5.671 5.563 5.635 7,753,149 -0.02(-0.32%)
Oct 08, 2012 5.557 5.665 5.521 5.653 6,636,214 +0.07(+1.29%)
Oct 05, 2012 5.635 5.683 5.551 5.581 12,221,609 -0.05(-0.96%)
Oct 04, 2012 5.671 5.755 5.563 5.635 12,179,709 -0.05(-0.85%)
Oct 03, 2012 5.701 5.713 5.617 5.683 9,493,163 +0.00(+0.00%)
Oct 02, 2012 5.804 5.852 5.635 5.683 10,463,297 -0.11(-1.97%)
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.