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 (%)
Jan 29, 2010 8.049 8.106 7.619 7.699 18,379,314 -0.19(-2.39%)
Jan 28, 2010 8.026 8.077 7.717 7.888 16,215,525 -0.11(-1.43%)
Jan 27, 2010 8.123 8.203 7.871 8.003 14,628,680 -0.09(-1.06%)
Jan 26, 2010 8.192 8.366 8.037 8.089 11,478,064 -0.07(-0.91%)
Jan 25, 2010 8.415 8.449 8.077 8.163 10,447,949 +0.03(+0.35%)
Jan 22, 2010 8.226 8.524 8.054 8.135 17,185,388 -0.31(-3.66%)
Jan 21, 2010 8.890 8.913 8.375 8.444 21,714,482 -0.57(-6.29%)
Jan 20, 2010 9.182 9.182 8.821 9.010 13,670,696 -0.47(-4.95%)
Jan 19, 2010 9.285 9.497 9.285 9.480 9,234,322 +0.09(+0.91%)
Jan 15, 2010 9.594 9.394 9.394 9.394 11,745,094 -0.27(-2.84%)
Jan 14, 2010 9.737 9.846 9.617 9.669 7,468,077 -0.12(-1.23%)
Jan 13, 2010 9.852 9.903 9.640 9.789 14,462,549 +0.01(+0.12%)
Jan 12, 2010 9.795 9.955 9.640 9.777 13,875,906 -0.16(-1.61%)
Jan 11, 2010 10.04 10.09 9.869 9.938 8,905,950 -0.02(-0.23%)
Jan 08, 2010 9.903 10.05 9.818 9.961 10,010,952 +0.03(+0.35%)
Jan 07, 2010 10.09 10.09 9.846 9.926 8,839,868 -0.25(-2.47%)
Jan 06, 2010 10.04 10.22 10.00 10.18 6,439,085 +0.11(+1.08%)
Jan 05, 2010 10.02 10.16 10.00 10.07 8,598,169 +0.06(+0.57%)
Jan 04, 2010 9.921 10.06 9.886 10.01 7,283,286 +0.32(+3.32%)
Dec 31, 2009 9.730 9.691 9.691 9.691 3,455,881 -0.05(-0.47%)
Dec 30, 2009 9.674 9.770 9.617 9.736 3,615,498 +0.04(+0.41%)
Dec 29, 2009 9.787 9.873 9.685 9.696 6,097,922 -0.05(-0.53%)
Dec 28, 2009 9.884 9.935 9.668 9.747 6,992,020 -0.05(-0.46%)
Dec 24, 2009 9.702 9.864 9.668 9.793 2,210,193 +0.14(+1.47%)
Dec 23, 2009 9.611 9.821 9.474 9.651 8,305,702 +0.23(+2.48%)
Dec 22, 2009 9.178 9.474 9.156 9.417 10,445,923 +0.33(+3.63%)
Dec 21, 2009 9.309 9.389 9.065 9.087 8,173,018 -0.11(-1.18%)
Dec 18, 2009 9.224 9.258 9.076 9.196 9,996,595 -0.03(-0.37%)
Dec 17, 2009 9.412 9.417 9.128 9.230 10,915,878 -0.35(-3.68%)
Dec 16, 2009 9.810 9.867 9.543 9.582 10,134,390 -0.15(-1.52%)
Dec 15, 2009 9.799 9.890 9.691 9.730 6,907,368 -0.16(-1.61%)
Dec 14, 2009 9.884 9.941 9.782 9.890 7,362,482 +0.01(+0.12%)
Dec 11, 2009 9.861 9.907 9.747 9.878 8,496,796 +0.06(+0.58%)
Dec 10, 2009 9.804 9.878 9.679 9.821 8,615,868 +0.18(+1.83%)
Dec 09, 2009 9.452 9.691 9.395 9.645 11,023,766 +0.23(+2.42%)
Dec 08, 2009 9.622 9.708 9.355 9.417 11,550,818 -0.28(-2.88%)
Dec 07, 2009 9.639 9.947 9.611 9.696 10,766,019 +0.12(+1.25%)
Dec 04, 2009 9.952 10.04 9.486 9.577 12,246,458 -0.06(-0.65%)
Dec 03, 2009 9.890 9.986 9.588 9.639 12,933,235 -0.05(-0.47%)
Dec 02, 2009 9.582 9.730 9.554 9.685 12,994,213 +0.23(+2.47%)
Dec 01, 2009 9.361 9.554 9.315 9.452 13,013,876 +0.29(+3.17%)
Nov 30, 2009 9.241 9.309 9.025 9.161 14,425,693 -0.09(-0.98%)
Nov 27, 2009 9.093 9.452 9.025 9.252 7,330,885 -0.34(-3.56%)
Nov 25, 2009 9.503 9.622 9.412 9.594 7,549,413 +0.19(+2.00%)
Nov 24, 2009 9.355 9.440 9.264 9.406 6,958,818 -0.05(-0.54%)
Nov 23, 2009 9.565 9.662 9.400 9.457 7,895,548 +0.02(+0.24%)
Nov 20, 2009 9.361 9.514 9.247 9.435 6,392,688 -0.02(-0.18%)
Nov 19, 2009 9.292 9.577 9.076 9.452 11,953,016 +0.02(+0.18%)
Nov 18, 2009 9.617 9.662 9.332 9.435 10,594,986 -0.21(-2.18%)
Nov 17, 2009 9.469 9.656 9.309 9.645 14,566,946 +0.15(+1.62%)
Nov 16, 2009 9.389 9.571 9.389 9.491 13,358,092 +0.25(+2.71%)
Nov 13, 2009 9.036 9.338 8.979 9.241 11,991,851 +0.11(+1.25%)
Nov 12, 2009 9.423 9.446 9.002 9.127 21,664,672 -0.36(-3.84%)
Nov 11, 2009 9.679 9.730 9.378 9.491 10,490,476 -0.03(-0.36%)
Nov 10, 2009 9.412 9.634 9.366 9.526 11,708,347 +0.01(+0.12%)
Nov 09, 2009 9.287 9.656 9.287 9.514 14,103,791 +0.36(+3.98%)
Nov 06, 2009 9.133 9.304 9.042 9.150 10,409,519 -0.09(-0.99%)
Nov 05, 2009 9.230 9.361 9.184 9.241 11,513,013 +0.25(+2.78%)
Nov 04, 2009 9.127 9.247 8.939 8.991 14,316,298 +0.24(+2.80%)
Nov 03, 2009 8.302 8.979 8.251 8.746 13,972,771 +0.16(+1.86%)
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.