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

Gerdau S.A. ADR (NY: GGB )

3.840 +0.100 (+2.67%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 15, 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 (%)
May 29, 2009 6.052 6.092 5.862 6.000 18,560,226 +0.16(+2.77%)
May 28, 2009 5.671 5.873 5.570 5.839 18,231,954 +0.31(+5.53%)
May 27, 2009 5.533 5.833 5.484 5.533 25,224,948 +0.16(+3.01%)
May 26, 2009 4.973 5.377 4.962 5.371 15,731,875 +0.30(+5.92%)
May 22, 2009 5.048 5.135 4.985 5.071 26,560,868 +0.12(+2.45%)
May 21, 2009 4.990 5.077 4.904 4.950 11,702,828 -0.21(-4.03%)
May 20, 2009 5.279 5.400 5.089 5.158 14,122,668 -0.06(-1.22%)
May 19, 2009 5.106 5.377 5.060 5.221 19,662,052 +0.14(+2.72%)
May 18, 2009 4.737 5.100 4.737 5.083 11,233,705 +0.43(+9.31%)
May 15, 2009 4.765 4.800 4.581 4.650 9,476,072 -0.04(-0.86%)
May 14, 2009 4.592 4.748 4.546 4.690 9,341,354 +0.10(+2.14%)
May 13, 2009 4.783 4.789 4.564 4.592 16,174,243 -0.43(-8.51%)
May 12, 2009 5.187 5.187 4.927 5.019 13,408,388 -0.10(-1.92%)
May 11, 2009 5.025 5.164 4.927 5.117 9,904,354 +0.02(+0.34%)
May 08, 2009 5.054 5.140 4.875 5.100 13,964,357 +0.21(+4.21%)
May 07, 2009 5.302 5.302 4.742 4.894 31,524,524 -0.26(-5.12%)
May 06, 2009 4.979 5.192 4.915 5.158 16,558,527 +0.34(+7.07%)
May 05, 2009 4.812 4.846 4.604 4.817 15,463,003 +0.16(+3.34%)
May 04, 2009 4.471 4.662 4.385 4.662 14,696,695 +0.35(+8.02%)
May 01, 2009 4.062 4.396 4.062 4.315 9,373,296 +0.22(+5.35%)
Apr 30, 2009 4.085 4.217 4.056 4.096 15,223,823 +0.09(+2.16%)
Apr 29, 2009 3.929 4.062 3.917 4.010 11,645,002 +0.16(+4.04%)
Apr 28, 2009 3.750 3.929 3.727 3.854 9,143,359 -0.02(-0.45%)
Apr 27, 2009 4.004 4.039 3.842 3.871 8,486,195 -0.22(-5.36%)
Apr 24, 2009 4.050 4.114 4.039 4.090 10,295,097 +0.10(+2.46%)
Apr 23, 2009 4.090 4.102 3.940 3.992 13,673,093 +0.02(+0.58%)
Apr 22, 2009 3.894 4.114 3.894 3.969 14,620,098 -0.03(-0.86%)
Apr 21, 2009 3.785 4.050 3.664 4.004 10,108,958 +0.20(+5.31%)
Apr 20, 2009 3.894 3.906 3.779 3.802 10,802,600 -0.29(-7.18%)
Apr 17, 2009 4.131 4.131 4.050 4.096 9,344,717 -0.01(-0.14%)
Apr 16, 2009 4.015 4.125 3.940 4.102 14,672,486 +0.14(+3.64%)
Apr 15, 2009 3.952 4.033 3.848 3.958 12,416,438 -0.02(-0.44%)
Apr 14, 2009 4.027 4.125 3.935 3.975 11,854,423 -0.08(-1.99%)
Apr 13, 2009 3.848 4.079 3.842 4.056 11,323,670 +0.13(+3.23%)
Apr 09, 2009 3.860 3.929 3.825 3.929 15,981,689 +0.24(+6.41%)
Apr 08, 2009 3.721 3.744 3.629 3.692 8,063,404 +0.05(+1.27%)
Apr 07, 2009 3.646 3.762 3.623 3.646 7,843,028 -0.08(-2.02%)
Apr 06, 2009 3.704 3.756 3.629 3.721 10,731,527 -0.09(-2.42%)
Apr 03, 2009 3.681 3.848 3.658 3.814 11,831,278 +0.15(+4.09%)
Apr 02, 2009 3.675 3.721 3.612 3.664 15,415,204 +0.27(+7.81%)
Apr 01, 2009 3.139 3.398 3.133 3.398 13,066,742 +0.24(+7.68%)
Mar 31, 2009 3.190 3.265 3.139 3.156 14,521,094 +0.03(+1.11%)
Mar 30, 2009 3.219 3.231 3.075 3.121 16,760,850 -0.39(-11.17%)
Mar 26, 2009 3.392 3.519 3.358 3.514 18,788,718 +0.23(+6.84%)
Mar 25, 2009 3.202 3.392 3.190 3.289 27,950,188 +0.13(+4.20%)
Mar 24, 2009 3.087 3.156 3.046 3.156 15,800,013 +0.00(+0.00%)
Mar 23, 2009 3.052 3.162 3.035 3.156 19,031,208 +0.24(+8.10%)
Mar 20, 2009 2.942 2.983 2.890 2.919 17,856,372 -0.06(-1.94%)
Mar 19, 2009 2.971 3.046 2.908 2.977 23,152,190 +0.06(+1.98%)
Mar 18, 2009 2.810 2.925 2.740 2.919 22,339,034 +0.06(+2.02%)
Mar 17, 2009 2.827 2.862 2.735 2.862 13,953,458 -0.02(-0.60%)
Mar 16, 2009 2.977 3.023 2.856 2.879 18,960,390 -0.05(-1.58%)
Mar 13, 2009 3.046 3.087 2.873 2.925 0 -0.09(-3.06%)
Mar 12, 2009 2.902 3.029 2.879 3.017 17,963,776 +0.11(+3.77%)
Mar 11, 2009 2.954 2.983 2.850 2.908 11,202,242 -0.01(-0.40%)
Mar 10, 2009 2.746 2.931 2.746 2.919 19,771,570 +0.20(+7.20%)
Mar 09, 2009 2.677 2.798 2.671 2.723 9,616,681 -0.10(-3.67%)
Mar 06, 2009 2.700 2.919 2.683 2.827 0 -0.06(-2.20%)
Mar 05, 2009 2.960 3.000 2.879 2.890 8,841,272 -0.22(-7.05%)
Mar 04, 2009 2.994 3.190 2.989 3.110 18,266,428 +0.33(+12.06%)
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.