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 (%)
Jan 29, 2010 8.047 8.104 7.618 7.698 18,383,000 -0.19(-2.39%)
Jan 28, 2010 8.024 8.076 7.715 7.887 16,218,778 -0.11(-1.43%)
Jan 27, 2010 8.121 8.202 7.870 8.001 14,631,615 -0.09(-1.06%)
Jan 26, 2010 8.190 8.365 8.036 8.087 11,480,366 -0.07(-0.91%)
Jan 25, 2010 8.413 8.448 8.076 8.162 10,450,045 +0.03(+0.35%)
Jan 22, 2010 8.224 8.522 8.053 8.133 17,188,836 -0.31(-3.66%)
Jan 21, 2010 8.888 8.911 8.373 8.442 21,718,838 -0.57(-6.29%)
Jan 20, 2010 9.180 9.180 8.820 9.009 13,673,438 -0.47(-4.95%)
Jan 19, 2010 9.283 9.495 9.283 9.478 9,236,174 +0.09(+0.91%)
Jan 15, 2010 9.592 9.392 9.392 9.392 11,747,450 -0.27(-2.84%)
Jan 14, 2010 9.735 9.844 9.615 9.667 7,469,575 -0.12(-1.23%)
Jan 13, 2010 9.850 9.901 9.638 9.787 14,465,450 +0.01(+0.12%)
Jan 12, 2010 9.793 9.953 9.638 9.776 13,878,689 -0.16(-1.61%)
Jan 11, 2010 10.04 10.08 9.867 9.936 8,907,737 -0.02(-0.23%)
Jan 08, 2010 9.901 10.04 9.816 9.959 10,012,960 +0.03(+0.35%)
Jan 07, 2010 10.09 10.09 9.844 9.924 8,841,641 -0.25(-2.48%)
Jan 06, 2010 10.03 10.22 9.999 10.18 6,440,377 +0.11(+1.08%)
Jan 05, 2010 10.02 10.15 9.999 10.07 8,599,893 +0.06(+0.57%)
Jan 04, 2010 9.919 10.06 9.884 10.01 7,284,747 +0.32(+3.32%)
Dec 31, 2009 9.728 9.689 9.689 9.689 3,456,574 -0.05(-0.47%)
Dec 30, 2009 9.672 9.768 9.615 9.734 3,616,223 +0.04(+0.41%)
Dec 29, 2009 9.785 9.871 9.683 9.694 6,099,144 -0.05(-0.53%)
Dec 28, 2009 9.882 9.933 9.666 9.746 6,993,422 -0.05(-0.46%)
Dec 24, 2009 9.700 9.862 9.666 9.791 2,210,636 +0.14(+1.47%)
Dec 23, 2009 9.609 9.819 9.472 9.649 8,307,367 +0.23(+2.48%)
Dec 22, 2009 9.177 9.472 9.154 9.416 10,448,018 +0.33(+3.63%)
Dec 21, 2009 9.307 9.387 9.063 9.086 8,174,657 -0.11(-1.18%)
Dec 18, 2009 9.222 9.256 9.074 9.194 9,998,600 -0.03(-0.37%)
Dec 17, 2009 9.410 9.416 9.127 9.228 10,918,066 -0.35(-3.68%)
Dec 16, 2009 9.808 9.865 9.541 9.581 10,136,422 -0.15(-1.52%)
Dec 15, 2009 9.797 9.888 9.689 9.728 6,908,753 -0.16(-1.61%)
Dec 14, 2009 9.882 9.939 9.780 9.888 7,363,959 +0.01(+0.12%)
Dec 11, 2009 9.859 9.905 9.746 9.876 8,498,499 +0.06(+0.58%)
Dec 10, 2009 9.802 9.876 9.677 9.819 8,617,596 +0.18(+1.83%)
Dec 09, 2009 9.450 9.689 9.393 9.643 11,025,977 +0.23(+2.42%)
Dec 08, 2009 9.620 9.706 9.353 9.416 11,553,134 -0.28(-2.88%)
Dec 07, 2009 9.637 9.945 9.609 9.694 10,768,178 +0.12(+1.25%)
Dec 04, 2009 9.950 10.04 9.484 9.575 12,248,914 -0.06(-0.65%)
Dec 03, 2009 9.888 9.984 9.586 9.637 12,935,829 -0.05(-0.47%)
Dec 02, 2009 9.581 9.728 9.552 9.683 12,996,819 +0.23(+2.47%)
Dec 01, 2009 9.359 9.552 9.313 9.450 13,016,486 +0.29(+3.17%)
Nov 30, 2009 9.239 9.307 9.023 9.160 14,428,586 -0.09(-0.98%)
Nov 27, 2009 9.091 9.450 9.023 9.251 7,332,355 -0.34(-3.56%)
Nov 25, 2009 9.501 9.620 9.410 9.592 7,550,927 +0.19(+2.00%)
Nov 24, 2009 9.353 9.438 9.262 9.404 6,960,214 -0.05(-0.54%)
Nov 23, 2009 9.563 9.660 9.398 9.455 7,897,131 +0.02(+0.24%)
Nov 20, 2009 9.359 9.512 9.245 9.433 6,393,970 -0.02(-0.18%)
Nov 19, 2009 9.290 9.575 9.074 9.450 11,955,413 +0.02(+0.18%)
Nov 18, 2009 9.615 9.660 9.330 9.433 10,597,110 -0.21(-2.18%)
Nov 17, 2009 9.467 9.655 9.307 9.643 14,569,867 +0.15(+1.62%)
Nov 16, 2009 9.387 9.569 9.387 9.490 13,360,770 +0.25(+2.71%)
Nov 13, 2009 9.034 9.336 8.977 9.239 11,994,256 +0.11(+1.25%)
Nov 12, 2009 9.421 9.444 9.000 9.125 21,669,016 -0.36(-3.84%)
Nov 11, 2009 9.677 9.728 9.376 9.490 10,492,580 -0.03(-0.36%)
Nov 10, 2009 9.410 9.632 9.364 9.524 11,710,695 +0.01(+0.12%)
Nov 09, 2009 9.285 9.655 9.285 9.512 14,106,619 +0.36(+3.98%)
Nov 06, 2009 9.131 9.302 9.040 9.148 10,411,607 -0.09(-0.99%)
Nov 05, 2009 9.228 9.359 9.182 9.239 11,515,322 +0.25(+2.78%)
Nov 04, 2009 9.125 9.245 8.938 8.989 14,319,169 +0.24(+2.80%)
Nov 03, 2009 8.300 8.977 8.249 8.744 13,975,573 +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.