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

Gerdau S.A. ADR (NY: GGB )

3.160 -0.120 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2012 5.644 5.668 5.525 5.602 8,766,090 -0.04(-0.74%)
Apr 27, 2012 5.722 5.746 5.626 5.644 8,222,204 -0.05(-0.84%)
Apr 26, 2012 5.596 5.734 5.531 5.692 9,177,192 +0.06(+1.06%)
Apr 25, 2012 5.686 5.710 5.573 5.632 9,773,991 +0.05(+0.96%)
Apr 24, 2012 5.471 5.614 5.465 5.579 9,118,780 +0.02(+0.32%)
Apr 23, 2012 5.519 5.561 5.429 5.561 7,933,638 -0.14(-2.41%)
Apr 20, 2012 5.716 5.805 5.668 5.698 6,355,700 +0.03(+0.53%)
Apr 19, 2012 5.746 5.784 5.599 5.668 7,328,214 -0.06(-1.04%)
Apr 18, 2012 5.608 5.758 5.594 5.728 9,288,156 +0.08(+1.37%)
Apr 17, 2012 5.632 5.722 5.608 5.650 7,071,997 +0.05(+0.96%)
Apr 16, 2012 5.734 5.752 5.507 5.596 12,122,672 -0.07(-1.26%)
Apr 13, 2012 5.656 5.686 5.519 5.668 11,093,816 -0.05(-0.94%)
Apr 12, 2012 5.513 5.770 5.501 5.722 12,074,423 +0.17(+3.01%)
Apr 11, 2012 5.561 5.614 5.501 5.555 11,165,210 +0.08(+1.42%)
Apr 10, 2012 5.531 5.549 5.352 5.477 16,469,631 -0.13(-2.34%)
Apr 09, 2012 5.555 5.650 5.543 5.608 7,471,438 -0.07(-1.16%)
Apr 05, 2012 5.626 5.728 5.602 5.674 10,891,129 +0.04(+0.63%)
Apr 04, 2012 5.710 5.746 5.596 5.638 10,842,844 -0.19(-3.28%)
Apr 03, 2012 5.931 5.966 5.719 5.829 9,832,788 -0.08(-1.31%)
Apr 02, 2012 5.704 5.978 5.692 5.907 14,382,876 +0.16(+2.80%)
Mar 30, 2012 5.901 5.907 5.692 5.746 16,732,885 -0.13(-2.23%)
Mar 29, 2012 5.722 5.889 5.674 5.877 14,017,003 +0.05(+0.82%)
Mar 28, 2012 6.038 6.041 5.793 5.829 17,845,618 -0.20(-3.36%)
Mar 27, 2012 6.229 6.265 5.996 6.032 11,633,234 -0.18(-2.88%)
Mar 26, 2012 6.181 6.223 6.133 6.211 9,085,753 +0.11(+1.76%)
Mar 23, 2012 5.925 6.128 5.883 6.104 11,958,523 +0.20(+3.44%)
Mar 22, 2012 5.937 5.966 5.847 5.901 9,203,682 -0.17(-2.75%)
Mar 21, 2012 6.151 6.151 5.960 6.068 10,648,265 -0.11(-1.74%)
Mar 20, 2012 6.163 6.175 6.086 6.175 12,027,412 -0.17(-2.63%)
Mar 19, 2012 6.318 6.420 6.306 6.342 7,754,717 -0.02(-0.37%)
Mar 16, 2012 6.396 6.396 6.301 6.366 8,308,438 +0.03(+0.47%)
Mar 15, 2012 6.348 6.438 6.300 6.336 11,512,246 +0.04(+0.57%)
Mar 14, 2012 6.211 6.378 6.211 6.301 16,241,557 +0.05(+0.76%)
Mar 13, 2012 5.943 6.253 5.913 6.253 14,998,214 +0.35(+5.97%)
Mar 12, 2012 5.859 5.937 5.823 5.901 8,906,642 -0.04(-0.70%)
Mar 09, 2012 5.925 6.008 5.889 5.943 9,824,036 +0.03(+0.50%)
Mar 08, 2012 5.895 5.943 5.793 5.913 12,463,225 +0.13(+2.27%)
Mar 07, 2012 5.817 5.817 5.707 5.781 12,888,571 -0.05(-0.82%)
Mar 06, 2012 5.984 5.984 5.811 5.829 15,440,713 -0.35(-5.69%)
Mar 05, 2012 6.318 6.348 6.169 6.181 13,514,952 -0.14(-2.17%)
Mar 02, 2012 6.348 6.402 6.289 6.318 12,307,096 -0.04(-0.66%)
Mar 01, 2012 6.235 6.360 6.229 6.360 11,837,041 +0.16(+2.50%)
Feb 29, 2012 6.283 6.360 6.157 6.205 11,875,074 -0.02(-0.29%)
Feb 28, 2012 6.175 6.235 6.139 6.223 9,212,429 +0.06(+1.02%)
Feb 27, 2012 6.131 6.172 6.083 6.160 6,293,060 -0.04(-0.67%)
Feb 24, 2012 6.184 6.238 6.160 6.202 6,053,732 +0.06(+0.97%)
Feb 23, 2012 6.172 6.214 6.095 6.143 8,856,039 -0.01(-0.19%)
Feb 22, 2012 6.249 6.309 6.143 6.154 8,313,025 -0.04(-0.67%)
Feb 21, 2012 6.190 6.321 6.143 6.196 11,432,667 +0.05(+0.77%)
Feb 17, 2012 6.143 6.190 6.065 6.148 13,223,717 +0.10(+1.57%)
Feb 16, 2012 5.935 6.053 5.887 6.053 18,748,330 +0.14(+2.41%)
Feb 15, 2012 6.071 6.089 5.893 5.911 14,943,069 -0.14(-2.36%)
Feb 14, 2012 6.143 6.148 5.982 6.053 17,713,636 -0.15(-2.39%)
Feb 13, 2012 6.244 6.285 6.107 6.202 14,150,096 +0.05(+0.87%)
Feb 10, 2012 6.196 6.267 6.071 6.148 20,565,126 -0.23(-3.63%)
Feb 09, 2012 6.327 6.404 6.279 6.380 19,589,576 +0.04(+0.56%)
Feb 08, 2012 6.356 6.404 6.282 6.345 17,380,108 +0.02(+0.28%)
Feb 07, 2012 6.321 6.368 6.244 6.327 13,032,766 +0.01(+0.19%)
Feb 06, 2012 6.232 6.321 6.226 6.315 12,398,443 +0.01(+0.09%)
Feb 03, 2012 6.202 6.356 6.131 6.309 24,461,964 +0.21(+3.41%)
Feb 02, 2012 6.018 6.178 6.018 6.101 24,029,768 +0.07(+1.08%)
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.