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 (%)
Mar 31, 2010 9.205 9.360 9.183 9.331 12,223,334 +0.11(+1.18%)
Mar 30, 2010 9.211 9.274 9.068 9.223 15,338,986 +0.15(+1.70%)
Mar 29, 2010 8.736 9.102 8.730 9.068 16,625,494 +0.52(+6.02%)
Mar 26, 2010 8.421 8.576 8.341 8.553 15,824,369 +0.17(+1.98%)
Mar 25, 2010 8.696 8.719 8.352 8.387 12,914,902 -0.17(-1.94%)
Mar 24, 2010 8.621 8.765 8.450 8.553 13,118,032 -0.18(-2.10%)
Mar 23, 2010 8.684 8.822 8.633 8.736 12,652,866 +0.11(+1.33%)
Mar 22, 2010 8.518 8.707 8.484 8.621 17,984,586 -0.11(-1.25%)
Mar 19, 2010 8.902 8.976 8.679 8.730 14,477,662 -0.18(-1.99%)
Mar 18, 2010 8.959 9.022 8.696 8.908 16,363,455 -0.13(-1.39%)
Mar 17, 2010 9.194 9.234 8.988 9.034 10,345,899 -0.05(-0.50%)
Mar 16, 2010 8.954 9.108 8.862 9.079 8,312,417 +0.19(+2.12%)
Mar 15, 2010 8.810 8.902 8.793 8.891 6,006,806 -0.04(-0.45%)
Mar 12, 2010 9.051 9.079 8.839 8.931 8,664,662 -0.06(-0.70%)
Mar 11, 2010 8.976 8.999 8.822 8.994 8,300,028 -0.01(-0.13%)
Mar 10, 2010 8.971 9.114 8.868 9.005 10,562,935 +0.10(+1.16%)
Mar 09, 2010 8.776 9.016 8.770 8.902 16,197,808 +0.08(+0.91%)
Mar 08, 2010 8.787 8.845 8.630 8.822 8,437,759 +0.03(+0.39%)
Mar 05, 2010 8.707 8.793 8.684 8.787 8,720,436 +0.19(+2.27%)
Mar 04, 2010 8.736 8.736 8.458 8.593 11,109,341 -0.04(-0.46%)
Mar 03, 2010 8.684 8.862 8.559 8.633 16,535,026 -0.05(-0.59%)
Mar 02, 2010 8.730 8.770 8.639 8.684 16,580,245 +0.03(+0.33%)
Mar 01, 2010 8.490 8.702 8.450 8.656 11,803,077 +0.21(+2.51%)
Feb 26, 2010 8.278 8.513 8.118 8.444 18,224,696 +0.22(+2.72%)
Feb 25, 2010 7.786 8.232 7.740 8.221 17,325,964 +0.29(+3.68%)
Feb 24, 2010 7.975 8.101 7.866 7.929 9,950,626 -0.03(-0.36%)
Feb 23, 2010 8.123 8.181 7.877 7.957 14,256,124 -0.23(-2.87%)
Feb 22, 2010 8.370 8.370 8.186 8.192 8,184,483 -0.11(-1.31%)
Feb 19, 2010 8.232 8.335 8.186 8.301 9,398,191 -0.04(-0.48%)
Feb 18, 2010 8.169 8.375 8.146 8.341 7,191,709 +0.09(+1.04%)
Feb 17, 2010 8.289 8.364 8.009 8.255 11,020,853 -0.02(-0.28%)
Feb 16, 2010 8.284 8.352 8.192 8.278 8,073,589 +0.21(+2.63%)
Feb 12, 2010 7.912 8.066 8.066 8.066 11,638,397 +0.03(+0.36%)
Feb 11, 2010 7.797 8.112 7.677 8.038 15,078,465 +0.31(+4.08%)
Feb 10, 2010 7.763 7.814 7.551 7.723 16,494,266 +0.04(+0.52%)
Feb 09, 2010 7.677 7.854 7.585 7.683 24,241,916 +0.25(+3.31%)
Feb 08, 2010 7.625 7.723 7.414 7.436 19,195,432 -0.21(-2.70%)
Feb 05, 2010 7.614 7.677 7.276 7.643 20,801,528 -0.01(-0.07%)
Feb 04, 2010 8.026 8.032 7.643 7.648 19,266,542 -0.56(-6.77%)
Feb 03, 2010 8.341 8.415 8.181 8.204 12,929,855 -0.10(-1.24%)
Feb 02, 2010 8.318 8.455 8.135 8.307 12,504,628 +0.21(+2.62%)
Feb 01, 2010 7.786 8.135 7.786 8.095 10,951,154 +0.40(+5.13%)
Jan 29, 2010 8.049 8.106 7.620 7.700 18,378,546 -0.19(-2.39%)
Jan 28, 2010 8.026 8.078 7.717 7.889 16,214,846 -0.11(-1.43%)
Jan 27, 2010 8.123 8.204 7.872 8.003 14,628,068 -0.09(-1.06%)
Jan 26, 2010 8.192 8.367 8.038 8.089 11,477,583 -0.07(-0.91%)
Jan 25, 2010 8.415 8.450 8.078 8.164 10,447,512 +0.03(+0.35%)
Jan 22, 2010 8.226 8.524 8.055 8.135 17,184,670 -0.31(-3.66%)
Jan 21, 2010 8.891 8.913 8.375 8.444 21,713,574 -0.57(-6.29%)
Jan 20, 2010 9.183 9.183 8.822 9.011 13,670,124 -0.47(-4.95%)
Jan 19, 2010 9.286 9.497 9.286 9.480 9,233,936 +0.09(+0.91%)
Jan 15, 2010 9.595 9.394 9.394 9.394 11,744,603 -0.27(-2.84%)
Jan 14, 2010 9.738 9.847 9.618 9.669 7,467,764 -0.12(-1.23%)
Jan 13, 2010 9.852 9.904 9.640 9.789 14,461,944 +0.01(+0.12%)
Jan 12, 2010 9.795 9.955 9.640 9.778 13,875,325 -0.16(-1.61%)
Jan 11, 2010 10.04 10.09 9.869 9.938 8,905,578 -0.02(-0.23%)
Jan 08, 2010 9.904 10.05 9.818 9.961 10,010,533 +0.03(+0.35%)
Jan 07, 2010 10.09 10.09 9.847 9.927 8,839,498 -0.25(-2.47%)
Jan 06, 2010 10.04 10.22 10.00 10.18 6,438,816 +0.11(+1.08%)
Jan 05, 2010 10.02 10.16 10.00 10.07 8,597,809 +0.06(+0.57%)
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.