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 (%)
Sep 30, 2011 4.365 4.424 4.147 4.200 21,280,034 -0.25(-5.56%)
Sep 29, 2011 4.607 4.666 4.359 4.448 24,471,520 -0.09(-1.95%)
Sep 28, 2011 4.730 4.801 4.495 4.536 19,811,566 -0.20(-4.23%)
Sep 27, 2011 4.813 4.860 4.701 4.736 22,844,466 +0.08(+1.77%)
Sep 26, 2011 4.501 4.666 4.386 4.654 19,634,586 +0.16(+3.67%)
Sep 23, 2011 4.330 4.501 4.312 4.489 17,557,436 +0.14(+3.11%)
Sep 22, 2011 4.377 4.513 4.300 4.353 23,881,902 -0.26(-5.62%)
Sep 21, 2011 4.730 4.872 4.607 4.613 17,334,476 -0.22(-4.63%)
Sep 20, 2011 4.984 5.007 4.786 4.837 12,640,650 -0.18(-3.53%)
Sep 19, 2011 4.878 5.057 4.837 5.013 17,540,540 -0.04(-0.82%)
Sep 16, 2011 5.072 5.099 5.004 5.054 10,107,585 -0.02(-0.35%)
Sep 15, 2011 5.066 5.107 4.951 5.072 12,562,695 +0.15(+2.99%)
Sep 14, 2011 4.907 5.007 4.754 4.925 17,001,732 +0.11(+2.33%)
Sep 13, 2011 4.866 4.872 4.760 4.813 11,530,619 +0.01(+0.25%)
Sep 12, 2011 4.783 4.954 4.630 4.801 21,803,284 -0.09(-1.93%)
Sep 09, 2011 4.984 5.107 4.866 4.895 18,703,384 -0.16(-3.26%)
Sep 08, 2011 4.937 5.137 4.919 5.060 25,937,120 +0.06(+1.30%)
Sep 07, 2011 4.890 5.049 4.878 4.996 13,558,095 +0.18(+3.79%)
Sep 06, 2011 4.619 4.837 4.583 4.813 15,535,449 -0.05(-1.09%)
Sep 02, 2011 4.890 4.948 4.748 4.866 12,658,893 -0.21(-4.18%)
Sep 01, 2011 5.107 5.190 5.066 5.078 15,061,268 -0.01(-0.12%)
Aug 31, 2011 5.131 5.178 4.960 5.084 17,606,458 -0.01(-0.12%)
Aug 30, 2011 4.990 5.166 4.956 5.090 11,041,310 +0.05(+1.05%)
Aug 29, 2011 4.925 5.072 4.912 5.037 17,017,440 +0.16(+3.39%)
Aug 26, 2011 4.719 4.890 4.607 4.872 12,674,649 +0.09(+1.97%)
Aug 25, 2011 4.895 4.937 4.695 4.778 25,073,058 -0.14(-2.87%)
Aug 24, 2011 4.978 5.084 4.807 4.919 17,325,022 -0.04(-0.71%)
Aug 23, 2011 4.707 4.978 4.689 4.954 18,031,732 +0.31(+6.59%)
Aug 22, 2011 4.819 4.831 4.648 4.648 16,875,526 +0.04(+0.77%)
Aug 19, 2011 4.624 4.837 4.595 4.613 20,161,684 +0.01(+0.26%)
Aug 18, 2011 4.666 4.701 4.507 4.601 19,086,138 -0.27(-5.56%)
Aug 17, 2011 4.813 4.884 4.725 4.872 13,476,712 +0.08(+1.60%)
Aug 16, 2011 4.831 4.872 4.713 4.795 17,448,026 -0.18(-3.60%)
Aug 15, 2011 4.969 5.127 4.869 4.975 25,790,006 +0.15(+3.16%)
Aug 12, 2011 4.653 4.916 4.547 4.822 29,142,712 +0.26(+5.64%)
Aug 11, 2011 4.243 4.635 4.144 4.565 22,238,198 +0.42(+10.01%)
Aug 10, 2011 4.138 4.284 4.021 4.149 24,872,172 -0.11(-2.61%)
Aug 09, 2011 4.348 4.266 3.880 4.261 20,861,112 +0.26(+6.59%)
Aug 08, 2011 4.348 4.366 3.991 3.997 24,807,322 -0.61(-13.21%)
Aug 05, 2011 4.553 4.688 4.319 4.606 32,686,812 +0.08(+1.81%)
Aug 04, 2011 4.863 4.875 4.518 4.524 25,507,524 -0.49(-9.70%)
Aug 03, 2011 5.045 5.062 4.817 5.010 22,843,920 -0.08(-1.61%)
Aug 02, 2011 5.337 5.355 5.092 5.092 12,957,177 -0.22(-4.19%)
Aug 01, 2011 5.402 5.413 5.244 5.314 11,520,639 -0.02(-0.44%)
Jul 29, 2011 5.355 5.466 5.226 5.337 25,241,060 -0.05(-0.98%)
Jul 28, 2011 5.425 5.472 5.384 5.390 9,462,149 +0.01(+0.22%)
Jul 27, 2011 5.408 5.443 5.279 5.378 14,789,887 -0.09(-1.61%)
Jul 26, 2011 5.589 5.595 5.413 5.466 13,454,906 -0.13(-2.30%)
Jul 25, 2011 5.554 5.621 5.519 5.595 6,453,608 -0.04(-0.73%)
Jul 22, 2011 5.735 5.747 5.572 5.636 9,655,828 -0.07(-1.23%)
Jul 21, 2011 5.548 5.738 5.490 5.706 17,681,786 +0.24(+4.39%)
Jul 20, 2011 5.536 5.566 5.431 5.466 9,203,338 +0.02(+0.32%)
Jul 19, 2011 5.466 5.513 5.332 5.449 13,855,732 +0.05(+0.87%)
Jul 18, 2011 5.449 5.490 5.390 5.402 13,514,225 -0.15(-2.74%)
Jul 15, 2011 5.694 5.712 5.507 5.554 15,745,315 -0.11(-1.86%)
Jul 14, 2011 5.829 5.829 5.624 5.659 11,288,528 -0.12(-2.13%)
Jul 13, 2011 5.841 5.893 5.735 5.782 12,509,084 -0.02(-0.30%)
Jul 12, 2011 5.899 5.993 5.765 5.800 15,949,143 -0.17(-2.84%)
Jul 11, 2011 6.069 6.069 5.931 5.969 11,163,975 -0.25(-4.05%)
Jul 08, 2011 6.233 6.256 6.127 6.221 9,342,287 -0.06(-1.02%)
Jul 07, 2011 6.356 6.426 6.285 6.285 9,022,409 +0.02(+0.28%)
Jul 06, 2011 6.250 6.274 6.163 6.268 11,101,033 -0.05(-0.83%)
Jul 05, 2011 6.420 6.461 6.291 6.321 11,893,128 -0.03(-0.46%)
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.