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

Gerdau S.A. ADR (NY: GGB )

3.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 6.256 6.420 6.256 6.388 15,474,717 +0.15(+2.37%)
Apr 28, 2011 6.272 6.297 6.166 6.240 26,128,562 -0.13(-1.99%)
Apr 27, 2011 6.510 6.526 6.298 6.367 18,119,802 -0.08(-1.31%)
Apr 26, 2011 6.362 6.478 6.304 6.452 13,417,549 +0.15(+2.43%)
Apr 25, 2011 6.409 6.415 6.293 6.298 18,806,266 -0.12(-1.81%)
Apr 21, 2011 6.452 6.473 6.335 6.415 7,696,857 -0.01(-0.08%)
Apr 20, 2011 6.388 6.420 6.272 6.420 23,924,822 +0.17(+2.71%)
Apr 19, 2011 6.256 6.288 6.121 6.251 30,064,550 +0.03(+0.51%)
Apr 18, 2011 6.304 6.314 6.166 6.219 31,335,642 -0.23(-3.61%)
Apr 15, 2011 6.430 6.452 6.330 6.452 23,717,990 +0.08(+1.33%)
Apr 14, 2011 6.314 6.483 6.304 6.367 30,728,798 +0.04(+0.58%)
Apr 13, 2011 6.436 6.462 6.261 6.330 98,575,520 -0.21(-3.16%)
Apr 12, 2011 6.705 6.711 6.510 6.536 17,942,670 -0.22(-3.21%)
Apr 11, 2011 6.742 6.822 6.690 6.753 12,928,398 -0.01(-0.16%)
Apr 08, 2011 6.758 6.848 6.716 6.764 17,247,616 +0.10(+1.51%)
Apr 07, 2011 6.563 6.716 6.541 6.663 17,879,708 +0.16(+2.44%)
Apr 06, 2011 6.684 6.684 6.473 6.504 11,079,279 -0.14(-2.15%)
Apr 05, 2011 6.658 6.684 6.602 6.647 7,812,827 -0.02(-0.32%)
Apr 04, 2011 6.705 6.708 6.642 6.668 7,469,947 +0.01(+0.08%)
Apr 01, 2011 6.705 6.732 6.637 6.663 9,887,249 +0.05(+0.80%)
Mar 31, 2011 6.589 6.690 6.584 6.610 11,742,226 +0.06(+0.97%)
Mar 30, 2011 6.589 6.594 6.494 6.547 9,740,024 +0.04(+0.65%)
Mar 29, 2011 6.478 6.552 6.441 6.504 10,878,779 +0.07(+1.07%)
Mar 28, 2011 6.467 6.541 6.436 6.436 8,788,659 -0.06(-0.90%)
Mar 25, 2011 6.552 6.610 6.462 6.494 13,358,899 -0.07(-1.13%)
Mar 24, 2011 6.621 6.637 6.499 6.568 18,501,332 -0.03(-0.40%)
Mar 23, 2011 6.541 6.663 6.526 6.594 20,488,474 +0.07(+1.14%)
Mar 22, 2011 6.563 6.563 6.415 6.520 27,783,244 -0.08(-1.28%)
Mar 21, 2011 6.695 6.716 6.515 6.605 28,574,874 -0.25(-3.70%)
Mar 18, 2011 6.954 6.975 6.822 6.859 11,841,895 +0.01(+0.08%)
Mar 17, 2011 7.017 7.023 6.795 6.853 11,751,142 -0.02(-0.31%)
Mar 16, 2011 7.218 7.218 6.790 6.875 19,309,080 -0.25(-3.49%)
Mar 15, 2011 7.081 7.160 7.033 7.123 15,726,760 +0.11(+1.50%)
Mar 14, 2011 6.876 7.055 6.812 7.018 22,431,942 +0.23(+3.34%)
Mar 11, 2011 6.844 6.955 6.781 6.791 26,492,846 -0.19(-2.72%)
Mar 10, 2011 7.034 7.108 6.971 6.981 12,125,428 -0.18(-2.51%)
Mar 09, 2011 7.097 7.293 7.050 7.161 16,734,175 +0.06(+0.89%)
Mar 08, 2011 7.171 7.192 6.992 7.097 8,997,151 -0.06(-0.88%)
Mar 07, 2011 7.451 7.451 7.097 7.161 8,988,208 -0.13(-1.74%)
Mar 04, 2011 7.477 7.514 7.250 7.287 14,780,090 -0.11(-1.43%)
Mar 03, 2011 7.145 7.440 7.145 7.393 18,763,890 +0.32(+4.55%)
Mar 02, 2011 7.008 7.129 6.960 7.071 11,219,949 +0.06(+0.90%)
Mar 01, 2011 7.171 7.198 6.987 7.008 14,344,703 -0.12(-1.63%)
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%)
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.