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 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2011 7.265 7.375 7.259 7.288 10,650,424 +0.07(+0.97%)
Mar 30, 2011 7.265 7.270 7.160 7.218 8,834,389 +0.05(+0.65%)
Mar 29, 2011 7.142 7.224 7.101 7.171 9,867,262 +0.08(+1.07%)
Mar 28, 2011 7.130 7.212 7.095 7.095 7,971,482 -0.06(-0.90%)
Mar 25, 2011 7.224 7.288 7.125 7.160 12,116,779 -0.08(-1.13%)
Mar 24, 2011 7.300 7.317 7.165 7.241 16,781,064 -0.03(-0.40%)
Mar 23, 2011 7.212 7.346 7.195 7.270 18,583,440 +0.08(+1.14%)
Mar 22, 2011 7.235 7.235 7.072 7.189 25,199,938 -0.09(-1.28%)
Mar 21, 2011 7.381 7.404 7.183 7.282 25,917,960 -0.28(-3.70%)
Mar 18, 2011 7.667 7.690 7.521 7.562 10,740,827 +0.01(+0.08%)
Mar 17, 2011 7.737 7.743 7.492 7.556 10,658,511 -0.02(-0.31%)
Mar 16, 2011 7.958 7.958 7.486 7.579 17,513,706 -0.27(-3.49%)
Mar 15, 2011 7.807 7.894 7.754 7.853 14,264,474 +0.12(+1.55%)
Mar 14, 2011 7.576 7.774 7.506 7.733 20,357,808 +0.25(+3.34%)
Mar 11, 2011 7.541 7.663 7.472 7.483 24,043,226 -0.21(-2.72%)
Mar 10, 2011 7.751 7.832 7.681 7.693 11,004,269 -0.20(-2.51%)
Mar 09, 2011 7.820 8.036 7.768 7.890 15,186,876 +0.07(+0.89%)
Mar 08, 2011 7.902 7.925 7.704 7.820 8,165,243 -0.07(-0.88%)
Mar 07, 2011 8.210 8.210 7.820 7.890 8,157,127 -0.14(-1.74%)
Mar 04, 2011 8.239 8.280 7.989 8.030 13,413,472 -0.12(-1.43%)
Mar 03, 2011 7.873 8.198 7.873 8.146 17,028,916 +0.35(+4.55%)
Mar 02, 2011 7.722 7.855 7.669 7.791 10,182,514 +0.07(+0.90%)
Mar 01, 2011 7.902 7.931 7.698 7.722 13,018,342 -0.13(-1.63%)
Feb 28, 2011 7.896 7.931 7.777 7.849 6,839,116 +0.01(+0.07%)
Feb 25, 2011 7.943 7.966 7.684 7.844 12,273,490 -0.05(-0.66%)
Feb 24, 2011 7.908 7.937 7.780 7.896 15,717,597 -0.10(-1.31%)
Feb 23, 2011 7.977 8.117 7.838 8.001 16,349,237 -0.09(-1.08%)
Feb 22, 2011 8.239 8.419 8.059 8.088 25,042,840 -0.49(-5.69%)
Feb 18, 2011 8.402 8.617 8.390 8.576 16,934,728 +0.15(+1.72%)
Feb 17, 2011 8.222 8.466 8.193 8.431 15,555,793 +0.12(+1.47%)
Feb 16, 2011 8.134 8.315 8.076 8.309 14,459,224 +0.18(+2.22%)
Feb 15, 2011 8.204 8.274 8.094 8.129 16,975,544 -0.09(-1.06%)
Feb 14, 2011 8.036 8.227 8.018 8.216 12,837,163 +0.08(+1.00%)
Feb 11, 2011 7.943 8.187 7.902 8.134 13,917,056 +0.15(+1.89%)
Feb 10, 2011 7.809 8.065 7.739 7.983 20,918,650 +0.16(+2.08%)
Feb 09, 2011 8.036 8.065 7.727 7.820 12,403,876 -0.20(-2.47%)
Feb 08, 2011 8.105 8.117 7.960 8.018 11,210,984 +0.15(+1.85%)
Feb 07, 2011 7.966 8.001 7.855 7.873 6,312,823 -0.09(-1.10%)
Feb 04, 2011 8.070 8.100 7.855 7.960 7,973,474 -0.11(-1.37%)
Feb 03, 2011 8.001 8.123 7.879 8.070 9,099,099 +0.17(+2.21%)
Feb 02, 2011 8.047 8.140 7.861 7.896 8,878,576 +0.00(+0.00%)
Feb 01, 2011 7.780 7.966 7.745 7.896 14,241,096 +0.19(+2.49%)
Jan 31, 2011 7.506 7.756 7.413 7.704 17,941,112 +0.25(+3.35%)
Jan 28, 2011 7.745 7.745 7.355 7.454 14,156,237 -0.25(-3.25%)
Jan 27, 2011 7.861 7.887 7.670 7.704 12,749,421 -0.17(-2.14%)
Jan 26, 2011 8.001 8.030 7.780 7.873 14,804,136 -0.06(-0.73%)
Jan 25, 2011 7.954 7.972 7.832 7.931 6,112,246 +0.00(+0.00%)
Jan 24, 2011 7.989 8.059 7.908 7.931 9,380,086 -0.02(-0.29%)
Jan 21, 2011 8.152 8.193 7.919 7.954 11,593,678 -0.12(-1.44%)
Jan 20, 2011 8.169 8.169 7.937 8.070 15,365,008 -0.17(-2.12%)
Jan 19, 2011 8.460 8.477 8.140 8.245 11,892,489 -0.29(-3.41%)
Jan 18, 2011 8.507 8.605 8.431 8.536 6,708,524 +0.03(+0.41%)
Jan 14, 2011 8.431 8.541 8.414 8.501 5,741,287 -0.07(-0.81%)
Jan 13, 2011 8.664 8.788 8.547 8.570 9,480,656 -0.13(-1.47%)
Jan 12, 2011 8.524 8.704 8.524 8.698 10,466,493 +0.27(+3.24%)
Jan 11, 2011 8.419 8.425 8.309 8.425 8,859,019 +0.19(+2.26%)
Jan 10, 2011 8.350 8.384 8.239 8.239 10,515,251 -0.17(-2.01%)
Jan 07, 2011 8.570 8.594 8.367 8.408 11,056,897 -0.01(-0.14%)
Jan 06, 2011 8.443 8.547 8.373 8.419 14,003,321 -0.02(-0.21%)
Jan 05, 2011 8.524 8.605 8.431 8.437 12,535,949 -0.05(-0.55%)
Jan 04, 2011 8.309 8.495 8.251 8.483 14,588,056 +0.23(+2.82%)
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.