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 31, 2013 5.270 5.348 5.267 5.330 9,227,521 +0.09(+1.73%)
Jan 30, 2013 5.300 5.312 5.222 5.240 8,968,492 -0.08(-1.48%)
Jan 29, 2013 5.294 5.336 5.222 5.318 12,839,722 +0.13(+2.44%)
Jan 28, 2013 5.282 5.288 5.143 5.191 19,236,088 -0.02(-0.46%)
Jan 25, 2013 5.258 5.258 5.149 5.216 9,272,226 -0.05(-0.92%)
Jan 24, 2013 5.354 5.361 5.228 5.264 11,351,828 -0.08(-1.47%)
Jan 23, 2013 5.373 5.400 5.333 5.342 8,956,257 -0.02(-0.45%)
Jan 22, 2013 5.354 5.379 5.294 5.367 5,430,652 -0.02(-0.34%)
Jan 18, 2013 5.385 5.385 5.318 5.385 12,386,797 +0.02(+0.45%)
Jan 17, 2013 5.421 5.427 5.354 5.361 9,540,381 +0.00(+0.00%)
Jan 16, 2013 5.403 5.439 5.288 5.361 17,162,828 -0.06(-1.11%)
Jan 15, 2013 5.421 5.451 5.373 5.421 4,254,681 -0.01(-0.22%)
Jan 14, 2013 5.505 5.517 5.427 5.433 6,492,216 -0.01(-0.11%)
Jan 11, 2013 5.499 5.524 5.391 5.439 15,212,667 -0.12(-2.17%)
Jan 10, 2013 5.548 5.605 5.475 5.560 15,118,868 -0.02(-0.43%)
Jan 09, 2013 5.650 5.656 5.511 5.584 9,788,287 -0.11(-2.01%)
Jan 08, 2013 5.686 5.717 5.599 5.699 12,291,311 -0.12(-2.07%)
Jan 07, 2013 5.711 5.843 5.693 5.819 10,963,217 +0.07(+1.15%)
Jan 04, 2013 5.717 5.765 5.677 5.753 11,139,547 +0.03(+0.53%)
Jan 03, 2013 5.717 5.843 5.693 5.723 14,131,691 +0.05(+0.85%)
Jan 02, 2013 5.611 5.702 5.412 5.674 11,842,921 +0.26(+4.85%)
Dec 31, 2012 5.342 5.445 5.276 5.412 5,185,294 +0.08(+1.41%)
Dec 28, 2012 5.312 5.415 5.306 5.336 8,540,623 -0.04(-0.67%)
Dec 27, 2012 5.421 5.427 5.294 5.373 6,355,323 +0.00(+0.00%)
Dec 26, 2012 5.336 5.427 5.330 5.373 9,690,739 +0.11(+2.06%)
Dec 24, 2012 5.222 5.297 5.161 5.264 1,196,889 +0.00(+0.00%)
Dec 21, 2012 5.191 5.270 5.173 5.264 14,663,141 -0.13(-2.35%)
Dec 20, 2012 5.403 5.415 5.318 5.391 10,389,404 +0.01(+0.11%)
Dec 19, 2012 5.336 5.433 5.306 5.385 13,696,788 -0.01(-0.11%)
Dec 18, 2012 5.222 5.439 5.204 5.391 17,672,466 +0.14(+2.64%)
Dec 17, 2012 5.240 5.258 5.185 5.252 10,087,578 -0.02(-0.46%)
Dec 14, 2012 5.222 5.318 5.204 5.276 8,605,975 -0.01(-0.23%)
Dec 13, 2012 5.409 5.433 5.252 5.288 7,075,335 -0.13(-2.34%)
Dec 12, 2012 5.445 5.503 5.361 5.415 9,739,461 -0.02(-0.44%)
Dec 11, 2012 5.427 5.487 5.418 5.439 10,627,919 +0.01(+0.11%)
Dec 10, 2012 5.403 5.463 5.385 5.433 6,198,335 +0.07(+1.35%)
Dec 07, 2012 5.348 5.379 5.318 5.361 8,929,391 +0.10(+1.95%)
Dec 06, 2012 5.204 5.282 5.167 5.258 15,791,714 +0.11(+2.23%)
Dec 05, 2012 5.149 5.246 5.065 5.143 10,235,799 +0.11(+2.28%)
Dec 04, 2012 5.107 5.161 5.004 5.029 11,063,296 -0.10(-1.88%)
Nov 30, 2012 5.167 5.204 5.041 5.125 19,134,712 -0.26(-4.82%)
Nov 29, 2012 5.270 5.397 5.258 5.385 9,742,629 +0.06(+1.13%)
Nov 28, 2012 5.216 5.348 5.170 5.324 5,207,449 +0.02(+0.46%)
Nov 27, 2012 5.451 5.481 5.258 5.300 8,755,606 -0.10(-1.90%)
Nov 26, 2012 5.409 5.430 5.342 5.403 7,134,906 -0.06(-1.10%)
Nov 23, 2012 5.385 5.469 5.373 5.463 7,138,147 +0.21(+4.02%)
Nov 21, 2012 5.210 5.288 5.113 5.252 9,460,516 +0.11(+2.11%)
Nov 20, 2012 5.137 5.222 5.095 5.143 4,567,026 -0.04(-0.81%)
Nov 19, 2012 5.161 5.210 5.143 5.185 5,766,507 +0.09(+1.78%)
Nov 16, 2012 5.107 5.125 4.992 5.095 8,491,909 -0.02(-0.35%)
Nov 15, 2012 5.101 5.161 5.059 5.113 7,211,282 +0.00(+0.00%)
Nov 14, 2012 5.210 5.234 5.083 5.113 8,327,212 -0.15(-2.87%)
Nov 13, 2012 5.222 5.330 5.198 5.264 7,853,333 -0.06(-1.21%)
Nov 12, 2012 5.322 5.401 5.310 5.328 5,766,563 +0.01(+0.23%)
Nov 09, 2012 5.377 5.443 5.283 5.316 9,717,747 -0.01(-0.11%)
Nov 08, 2012 5.395 5.479 5.286 5.322 11,142,190 -0.05(-1.01%)
Nov 07, 2012 5.491 5.491 5.352 5.377 10,937,038 -0.13(-2.30%)
Nov 06, 2012 5.461 5.599 5.443 5.503 10,204,169 +0.15(+2.81%)
Nov 05, 2012 5.292 5.395 5.256 5.352 10,232,718 +0.08(+1.60%)
Nov 02, 2012 5.407 5.431 5.238 5.268 9,718,991 -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.