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: 6:30 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 (%)
Feb 28, 2011 7.166 7.198 7.058 7.124 7,535,912 +0.01(+0.07%)
Feb 25, 2011 7.208 7.229 6.973 7.118 13,523,962 -0.05(-0.66%)
Feb 24, 2011 7.176 7.203 7.060 7.166 17,318,968 -0.09(-1.31%)
Feb 23, 2011 7.240 7.366 7.113 7.261 18,014,962 -0.08(-1.08%)
Feb 22, 2011 7.477 7.641 7.314 7.340 27,594,304 -0.44(-5.70%)
Feb 18, 2011 7.625 7.820 7.614 7.783 18,660,104 +0.13(+1.72%)
Feb 17, 2011 7.461 7.683 7.435 7.651 17,140,680 +0.11(+1.47%)
Feb 16, 2011 7.382 7.546 7.330 7.541 15,932,387 +0.16(+2.22%)
Feb 15, 2011 7.446 7.509 7.345 7.377 18,705,080 -0.08(-1.06%)
Feb 14, 2011 7.293 7.467 7.277 7.456 14,145,064 +0.07(+1.00%)
Feb 11, 2011 7.208 7.430 7.171 7.382 15,334,981 +0.14(+1.89%)
Feb 10, 2011 7.087 7.319 7.023 7.245 23,049,924 +0.15(+2.08%)
Feb 09, 2011 7.293 7.319 7.013 7.097 13,667,632 -0.18(-2.47%)
Feb 08, 2011 7.356 7.366 7.224 7.277 12,353,204 +0.13(+1.85%)
Feb 07, 2011 7.229 7.261 7.129 7.145 6,955,998 -0.08(-1.10%)
Feb 04, 2011 7.324 7.351 7.129 7.224 8,785,844 -0.10(-1.37%)
Feb 03, 2011 7.261 7.372 7.150 7.324 10,026,152 +0.16(+2.21%)
Feb 02, 2011 7.303 7.388 7.134 7.166 9,783,160 +0.00(+0.00%)
Feb 01, 2011 7.060 7.229 7.029 7.166 15,692,036 +0.17(+2.49%)
Jan 31, 2011 6.812 7.039 6.728 6.992 19,769,022 +0.23(+3.35%)
Jan 28, 2011 7.029 7.029 6.675 6.765 15,598,530 -0.23(-3.25%)
Jan 27, 2011 7.134 7.158 6.961 6.992 14,048,382 -0.15(-2.14%)
Jan 26, 2011 7.261 7.287 7.060 7.145 16,312,440 -0.05(-0.73%)
Jan 25, 2011 7.219 7.235 7.108 7.198 6,734,986 +0.00(+0.00%)
Jan 24, 2011 7.250 7.314 7.176 7.198 10,335,766 -0.02(-0.29%)
Jan 21, 2011 7.398 7.435 7.187 7.219 12,774,888 -0.11(-1.44%)
Jan 20, 2011 7.414 7.414 7.203 7.324 16,930,456 -0.16(-2.12%)
Jan 19, 2011 7.678 7.694 7.388 7.483 13,104,143 -0.26(-3.41%)
Jan 18, 2011 7.720 7.810 7.651 7.746 7,392,015 +0.03(+0.41%)
Jan 14, 2011 7.651 7.752 7.636 7.715 6,326,232 -0.06(-0.81%)
Jan 13, 2011 7.862 7.976 7.757 7.778 10,446,583 -0.12(-1.47%)
Jan 12, 2011 7.736 7.899 7.736 7.894 11,532,861 +0.25(+3.24%)
Jan 11, 2011 7.641 7.646 7.541 7.646 9,761,612 +0.17(+2.26%)
Jan 10, 2011 7.578 7.609 7.477 7.477 11,586,586 -0.15(-2.01%)
Jan 07, 2011 7.778 7.799 7.593 7.630 12,183,417 -0.01(-0.14%)
Jan 06, 2011 7.662 7.757 7.599 7.641 15,430,035 -0.02(-0.21%)
Jan 05, 2011 7.736 7.810 7.651 7.657 13,813,161 -0.04(-0.55%)
Jan 04, 2011 7.541 7.709 7.488 7.699 16,074,345 +0.21(+2.82%)
Jan 03, 2011 7.504 7.609 7.483 7.488 9,269,228 +0.11(+1.43%)
Dec 31, 2010 7.308 7.446 7.266 7.382 5,058,739 +0.07(+1.01%)
Dec 30, 2010 7.277 7.361 7.271 7.308 7,151,726 +0.13(+1.84%)
Dec 29, 2010 7.076 7.308 7.076 7.176 10,147,179 +0.07(+1.04%)
Dec 28, 2010 7.113 7.240 7.018 7.103 9,221,731 -0.14(-1.89%)
Dec 27, 2010 7.250 7.261 7.187 7.240 5,099,218 -0.08(-1.15%)
Dec 23, 2010 7.324 7.372 7.282 7.324 4,152,417 -0.06(-0.86%)
Dec 22, 2010 7.293 7.388 7.271 7.388 5,132,162 +0.04(+0.57%)
Dec 21, 2010 7.203 7.388 7.171 7.345 15,742,166 +0.23(+3.26%)
Dec 20, 2010 7.198 7.198 7.034 7.113 8,883,472 -0.05(-0.74%)
Dec 17, 2010 6.944 7.229 6.944 7.166 19,822,648 +0.04(+0.59%)
Dec 16, 2010 7.150 7.229 6.987 7.124 14,618,669 -0.03(-0.44%)
Dec 15, 2010 7.176 7.213 7.124 7.155 9,747,126 -0.11(-1.53%)
Dec 14, 2010 7.256 7.324 7.203 7.266 14,228,237 -0.11(-1.50%)
Dec 13, 2010 7.219 7.488 7.219 7.377 18,822,070 +0.23(+3.25%)
Dec 10, 2010 6.981 7.192 6.950 7.145 16,848,452 +0.26(+3.83%)
Dec 09, 2010 6.923 6.965 6.812 6.881 10,061,768 +0.03(+0.46%)
Dec 08, 2010 6.902 6.955 6.744 6.849 7,752,226 -0.16(-2.26%)
Dec 07, 2010 7.066 7.076 6.881 7.008 16,666,022 +0.23(+3.35%)
Dec 06, 2010 6.791 6.839 6.733 6.781 6,608,586 +0.04(+0.63%)
Dec 03, 2010 6.601 6.749 6.564 6.739 8,966,710 +0.07(+1.03%)
Dec 02, 2010 6.496 6.728 6.480 6.670 18,067,388 +0.29(+4.55%)
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.