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

Gerdau S.A. ADR (NY: GGB )

3.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2013 5.269 5.348 5.266 5.329 9,228,985 +0.09(+1.73%)
Jan 30, 2013 5.299 5.311 5.221 5.239 8,969,915 -0.08(-1.48%)
Jan 29, 2013 5.293 5.336 5.221 5.317 12,841,760 +0.13(+2.44%)
Jan 28, 2013 5.281 5.287 5.142 5.191 19,239,140 -0.02(-0.46%)
Jan 25, 2013 5.257 5.257 5.148 5.215 9,273,698 -0.05(-0.92%)
Jan 24, 2013 5.354 5.360 5.227 5.263 11,353,630 -0.08(-1.47%)
Jan 23, 2013 5.372 5.399 5.333 5.342 8,957,678 -0.02(-0.45%)
Jan 22, 2013 5.354 5.378 5.293 5.366 5,431,514 -0.02(-0.34%)
Jan 18, 2013 5.384 5.384 5.317 5.384 12,388,762 +0.02(+0.45%)
Jan 17, 2013 5.420 5.426 5.354 5.360 9,541,895 +0.00(+0.00%)
Jan 16, 2013 5.402 5.438 5.287 5.360 17,165,552 -0.06(-1.11%)
Jan 15, 2013 5.420 5.450 5.372 5.420 4,255,356 -0.01(-0.22%)
Jan 14, 2013 5.505 5.517 5.426 5.432 6,493,246 -0.01(-0.11%)
Jan 11, 2013 5.498 5.523 5.390 5.438 15,215,081 -0.12(-2.17%)
Jan 10, 2013 5.547 5.604 5.474 5.559 15,121,267 -0.02(-0.43%)
Jan 09, 2013 5.649 5.655 5.511 5.583 9,789,840 -0.11(-2.01%)
Jan 08, 2013 5.686 5.716 5.598 5.698 12,293,262 -0.12(-2.07%)
Jan 07, 2013 5.710 5.843 5.692 5.818 10,964,957 +0.07(+1.15%)
Jan 04, 2013 5.716 5.764 5.677 5.752 11,141,315 +0.03(+0.53%)
Jan 03, 2013 5.716 5.843 5.692 5.722 14,133,934 +0.05(+0.85%)
Jan 02, 2013 5.610 5.701 5.411 5.674 11,844,801 +0.26(+4.85%)
Dec 31, 2012 5.342 5.444 5.275 5.411 5,186,117 +0.08(+1.41%)
Dec 28, 2012 5.311 5.414 5.305 5.336 8,541,979 -0.04(-0.67%)
Dec 27, 2012 5.420 5.426 5.293 5.372 6,356,332 +0.00(+0.00%)
Dec 26, 2012 5.336 5.426 5.329 5.372 9,692,277 +0.11(+2.06%)
Dec 24, 2012 5.221 5.296 5.160 5.263 1,197,079 +0.00(+0.00%)
Dec 21, 2012 5.191 5.269 5.173 5.263 14,665,468 -0.13(-2.35%)
Dec 20, 2012 5.402 5.414 5.317 5.390 10,391,053 +0.01(+0.11%)
Dec 19, 2012 5.336 5.432 5.305 5.384 13,698,961 -0.01(-0.11%)
Dec 18, 2012 5.221 5.438 5.203 5.390 17,675,270 +0.14(+2.64%)
Dec 17, 2012 5.239 5.257 5.185 5.251 10,089,179 -0.02(-0.46%)
Dec 14, 2012 5.221 5.317 5.203 5.275 8,607,340 -0.01(-0.23%)
Dec 13, 2012 5.408 5.432 5.251 5.287 7,076,458 -0.13(-2.34%)
Dec 12, 2012 5.444 5.503 5.360 5.414 9,741,007 -0.02(-0.44%)
Dec 11, 2012 5.426 5.486 5.417 5.438 10,629,605 +0.01(+0.11%)
Dec 10, 2012 5.402 5.462 5.384 5.432 6,199,318 +0.07(+1.35%)
Dec 07, 2012 5.348 5.378 5.317 5.360 8,930,808 +0.10(+1.95%)
Dec 06, 2012 5.203 5.281 5.167 5.257 15,794,221 +0.11(+2.23%)
Dec 05, 2012 5.148 5.245 5.064 5.142 10,237,423 +0.11(+2.28%)
Dec 04, 2012 5.106 5.160 5.004 5.028 11,065,052 -0.10(-1.88%)
Nov 30, 2012 5.167 5.203 5.040 5.124 19,137,748 -0.26(-4.82%)
Nov 29, 2012 5.269 5.396 5.257 5.384 9,744,175 +0.06(+1.13%)
Nov 28, 2012 5.215 5.348 5.170 5.323 5,208,276 +0.02(+0.46%)
Nov 27, 2012 5.450 5.480 5.257 5.299 8,756,996 -0.10(-1.90%)
Nov 26, 2012 5.408 5.429 5.342 5.402 7,136,039 -0.06(-1.11%)
Nov 23, 2012 5.384 5.468 5.372 5.462 7,139,279 +0.21(+4.02%)
Nov 21, 2012 5.209 5.287 5.112 5.251 9,462,017 +0.11(+2.11%)
Nov 20, 2012 5.136 5.221 5.094 5.142 4,567,751 -0.04(-0.81%)
Nov 19, 2012 5.160 5.209 5.142 5.185 5,767,422 +0.09(+1.78%)
Nov 16, 2012 5.106 5.124 4.991 5.094 8,493,257 -0.02(-0.35%)
Nov 15, 2012 5.100 5.160 5.058 5.112 7,212,426 +0.00(+0.00%)
Nov 14, 2012 5.209 5.233 5.082 5.112 8,328,534 -0.15(-2.87%)
Nov 13, 2012 5.221 5.329 5.197 5.263 7,854,579 -0.06(-1.21%)
Nov 12, 2012 5.322 5.400 5.310 5.328 5,767,478 +0.01(+0.23%)
Nov 09, 2012 5.376 5.442 5.282 5.316 9,719,288 -0.01(-0.11%)
Nov 08, 2012 5.394 5.478 5.285 5.322 11,143,957 -0.05(-1.01%)
Nov 07, 2012 5.490 5.490 5.352 5.376 10,938,772 -0.13(-2.30%)
Nov 06, 2012 5.460 5.598 5.442 5.502 10,205,788 +0.15(+2.81%)
Nov 05, 2012 5.291 5.394 5.255 5.352 10,234,341 +0.08(+1.60%)
Nov 02, 2012 5.406 5.430 5.237 5.267 9,720,532 -0.02(-0.34%)
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.