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 (%)
Dec 31, 2010 8.053 8.204 8.006 8.134 4,591,183 +0.08(+1.01%)
Dec 30, 2010 8.018 8.111 8.012 8.053 6,490,724 +0.15(+1.84%)
Dec 29, 2010 7.797 8.053 7.797 7.907 9,209,320 +0.08(+1.04%)
Dec 28, 2010 7.838 7.977 7.733 7.826 8,369,407 -0.15(-1.90%)
Dec 27, 2010 7.989 8.000 7.919 7.977 4,627,920 -0.09(-1.15%)
Dec 23, 2010 8.070 8.122 8.024 8.070 3,768,627 -0.07(-0.86%)
Dec 22, 2010 8.035 8.140 8.012 8.140 4,657,819 +0.05(+0.57%)
Dec 21, 2010 7.936 8.140 7.902 8.093 14,287,188 +0.26(+3.26%)
Dec 20, 2010 7.931 7.931 7.750 7.838 8,062,412 -0.06(-0.74%)
Dec 17, 2010 7.651 7.965 7.651 7.896 17,990,528 +0.05(+0.59%)
Dec 16, 2010 7.878 7.965 7.698 7.849 13,267,530 -0.03(-0.44%)
Dec 15, 2010 7.907 7.948 7.849 7.884 8,846,242 -0.12(-1.53%)
Dec 14, 2010 7.995 8.070 7.936 8.006 12,913,184 -0.12(-1.50%)
Dec 13, 2010 7.954 8.250 7.954 8.128 17,082,430 +0.26(+3.25%)
Dec 10, 2010 7.692 7.925 7.657 7.872 15,291,225 +0.29(+3.83%)
Dec 09, 2010 7.628 7.675 7.506 7.582 9,131,803 +0.03(+0.46%)
Dec 08, 2010 7.605 7.663 7.431 7.547 7,035,722 -0.17(-2.26%)
Dec 07, 2010 7.785 7.797 7.582 7.721 15,125,656 +0.25(+3.35%)
Dec 06, 2010 7.483 7.535 7.419 7.471 5,997,784 +0.05(+0.63%)
Dec 03, 2010 7.274 7.436 7.233 7.425 8,137,957 +0.08(+1.03%)
Dec 02, 2010 7.157 7.413 7.140 7.349 16,397,499 +0.32(+4.55%)
Dec 01, 2010 6.989 7.111 6.913 7.029 12,403,329 +0.27(+3.97%)
Nov 30, 2010 6.704 6.960 6.698 6.761 14,581,318 -0.06(-0.95%)
Nov 29, 2010 6.855 6.901 6.681 6.826 16,102,358 -0.19(-2.73%)
Nov 26, 2010 6.977 7.076 6.942 7.018 8,157,499 -0.20(-2.74%)
Nov 24, 2010 7.146 7.215 7.215 7.215 8,212,337 +0.13(+1.89%)
Nov 23, 2010 7.064 7.146 6.997 7.082 12,402,299 -0.21(-2.87%)
Nov 22, 2010 7.320 7.384 7.174 7.291 7,789,054 -0.13(-1.72%)
Nov 19, 2010 7.471 7.471 7.383 7.419 4,877,379 -0.05(-0.62%)
Nov 18, 2010 7.477 7.558 7.431 7.465 6,451,535 +0.16(+2.23%)
Nov 17, 2010 7.314 7.413 7.262 7.303 8,114,476 +0.01(+0.15%)
Nov 16, 2010 7.413 7.439 7.188 7.292 15,969,454 -0.25(-3.30%)
Nov 15, 2010 7.638 7.679 7.529 7.540 5,009,196 -0.08(-0.99%)
Nov 12, 2010 7.656 7.737 7.552 7.615 10,152,313 -0.16(-2.08%)
Nov 11, 2010 7.754 7.819 7.696 7.777 9,200,691 -0.09(-1.10%)
Nov 10, 2010 7.748 7.945 7.575 7.864 11,358,519 +0.12(+1.49%)
Nov 09, 2010 7.852 7.910 7.708 7.748 9,859,367 -0.08(-0.96%)
Nov 08, 2010 7.731 7.904 7.719 7.824 11,207,993 +0.08(+1.05%)
Nov 05, 2010 7.777 7.824 7.673 7.743 17,477,596 -0.28(-3.53%)
Nov 04, 2010 7.887 8.055 7.876 8.026 16,845,968 +0.25(+3.27%)
Nov 03, 2010 7.737 7.771 7.586 7.771 9,806,249 +0.03(+0.45%)
Nov 02, 2010 7.760 7.789 7.644 7.737 5,688,716 +0.10(+1.36%)
Nov 01, 2010 7.552 7.754 7.540 7.633 9,860,611 +0.09(+1.23%)
Oct 29, 2010 7.471 7.575 7.378 7.540 9,696,542 +0.12(+1.64%)
Oct 28, 2010 7.338 7.471 7.292 7.419 15,680,735 +0.23(+3.22%)
Oct 27, 2010 7.286 7.332 7.118 7.187 13,797,621 +0.05(+0.73%)
Oct 25, 2010 7.234 7.251 7.083 7.135 8,852,466 -0.01(-0.16%)
Oct 22, 2010 7.396 7.413 7.089 7.147 11,893,242 -0.01(-0.16%)
Oct 21, 2010 7.292 7.326 6.979 7.159 12,784,027 -0.14(-1.90%)
Oct 20, 2010 7.239 7.326 7.199 7.297 11,600,810 -0.05(-0.71%)
Oct 19, 2010 7.425 7.425 7.292 7.349 14,693,261 -0.28(-3.71%)
Oct 18, 2010 7.621 7.679 7.540 7.633 8,791,029 -0.03(-0.45%)
Oct 15, 2010 7.748 7.748 7.575 7.667 10,456,036 -0.01(-0.15%)
Oct 14, 2010 7.708 7.725 7.621 7.679 9,777,250 -0.08(-0.97%)
Oct 13, 2010 7.824 7.916 7.731 7.754 12,082,641 +0.03(+0.45%)
Oct 12, 2010 7.743 7.754 7.575 7.719 7,228,168 -0.03(-0.45%)
Oct 11, 2010 7.800 7.864 7.743 7.754 6,490,608 +0.04(+0.52%)
Oct 08, 2010 7.714 7.748 7.563 7.714 10,892,981 +0.12(+1.52%)
Oct 07, 2010 7.777 7.777 7.558 7.598 95,412 -0.17(-2.23%)
Oct 06, 2010 7.910 7.974 7.673 7.771 16,266,343 -0.12(-1.54%)
Oct 05, 2010 7.852 7.985 7.783 7.893 204,247 +0.08(+0.96%)
Oct 04, 2010 7.904 7.933 7.771 7.818 6,649,485 -0.09(-1.10%)
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.