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 (%)
Oct 31, 2013 4.826 4.848 4.796 4.820 13,588,717 +0.09(+1.93%)
Oct 30, 2013 4.681 4.729 4.656 4.729 8,893,082 +0.06(+1.30%)
Oct 29, 2013 4.675 4.693 4.620 4.668 4,599,640 +0.01(+0.13%)
Oct 28, 2013 4.699 4.717 4.638 4.662 6,511,912 -0.01(-0.13%)
Oct 25, 2013 4.735 4.747 4.632 4.668 7,184,934 -0.01(-0.13%)
Oct 24, 2013 4.808 4.808 4.638 4.675 8,631,763 -0.10(-2.16%)
Oct 23, 2013 4.826 4.863 4.772 4.778 5,890,535 -0.11(-2.24%)
Oct 22, 2013 4.766 4.927 4.766 4.887 8,798,248 +0.12(+2.55%)
Oct 21, 2013 4.717 4.766 4.665 4.766 20,570,870 +0.09(+1.82%)
Oct 18, 2013 4.863 4.863 4.668 4.681 13,990,461 -0.16(-3.27%)
Oct 17, 2013 4.912 4.963 4.772 4.839 12,480,911 -0.17(-3.40%)
Oct 16, 2013 5.027 5.112 4.972 5.009 11,045,520 +0.01(+0.24%)
Oct 15, 2013 5.009 5.051 4.954 4.997 7,957,932 -0.01(-0.12%)
Oct 14, 2013 4.906 5.039 4.893 5.003 11,262,832 +0.03(+0.61%)
Oct 11, 2013 4.851 4.972 4.848 4.972 7,279,559 +0.12(+2.38%)
Oct 10, 2013 4.869 4.896 4.820 4.857 6,847,666 +0.05(+1.01%)
Oct 09, 2013 4.790 4.851 4.766 4.808 8,916,015 +0.06(+1.28%)
Oct 08, 2013 4.729 4.760 4.693 4.747 8,915,344 +0.02(+0.39%)
Oct 07, 2013 4.638 4.760 4.638 4.729 9,721,713 +0.05(+1.17%)
Oct 04, 2013 4.559 4.699 4.547 4.675 7,336,103 +0.11(+2.40%)
Oct 03, 2013 4.650 4.668 4.559 4.565 11,764,816 -0.10(-2.21%)
Oct 02, 2013 4.529 4.668 4.523 4.668 12,849,828 +0.13(+2.95%)
Oct 01, 2013 4.553 4.583 4.468 4.535 10,586,821 +0.00(+0.00%)
Sep 30, 2013 4.565 4.577 4.516 4.535 8,539,192 -0.05(-1.06%)
Sep 27, 2013 4.602 4.623 4.565 4.583 7,944,018 -0.12(-2.46%)
Sep 26, 2013 4.614 4.699 4.589 4.699 8,663,250 +0.10(+2.25%)
Sep 25, 2013 4.602 4.662 4.553 4.595 9,157,794 -0.02(-0.40%)
Sep 24, 2013 4.620 4.644 4.553 4.614 6,820,678 -0.02(-0.39%)
Sep 23, 2013 4.559 4.650 4.559 4.632 5,992,360 +0.09(+2.01%)
Sep 20, 2013 4.614 4.638 4.535 4.541 7,844,314 -0.05(-1.19%)
Sep 19, 2013 4.638 4.644 4.535 4.595 12,254,640 -0.05(-1.18%)
Sep 18, 2013 4.535 4.681 4.450 4.650 21,817,188 +0.15(+3.24%)
Sep 17, 2013 4.498 4.550 4.474 4.504 9,224,808 +0.01(+0.27%)
Sep 16, 2013 4.638 4.650 4.480 4.492 13,354,012 -0.05(-1.20%)
Sep 13, 2013 4.571 4.589 4.516 4.547 5,626,240 -0.01(-0.13%)
Sep 12, 2013 4.589 4.614 4.529 4.553 9,333,768 -0.01(-0.13%)
Sep 11, 2013 4.644 4.668 4.547 4.559 12,683,047 -0.09(-1.83%)
Sep 10, 2013 4.638 4.705 4.608 4.644 14,302,834 +0.05(+1.06%)
Sep 09, 2013 4.529 4.687 4.523 4.595 24,286,096 +0.11(+2.44%)
Sep 06, 2013 4.535 4.553 4.462 4.486 12,692,766 +0.00(+0.00%)
Sep 05, 2013 4.407 4.523 4.383 4.486 15,672,426 -0.05(-1.20%)
Sep 04, 2013 4.456 4.559 4.450 4.541 18,901,142 +0.08(+1.77%)
Sep 03, 2013 4.547 4.571 4.456 4.462 11,328,897 +0.10(+2.23%)
Aug 30, 2013 4.529 4.535 4.328 4.364 9,227,557 -0.09(-2.05%)
Aug 29, 2013 4.419 4.468 4.413 4.456 13,558,070 +0.01(+0.14%)
Aug 28, 2013 4.377 4.492 4.358 4.450 8,932,507 +0.07(+1.53%)
Aug 27, 2013 4.364 4.419 4.352 4.383 17,717,138 -0.05(-1.10%)
Aug 26, 2013 4.529 4.529 4.413 4.431 7,577,854 -0.05(-1.22%)
Aug 23, 2013 4.437 4.498 4.407 4.486 12,498,992 +0.07(+1.65%)
Aug 22, 2013 4.285 4.474 4.285 4.413 22,418,132 +0.17(+4.01%)
Aug 21, 2013 4.261 4.319 4.222 4.243 14,744,574 -0.05(-1.13%)
Aug 20, 2013 4.273 4.334 4.270 4.292 14,238,409 -0.02(-0.56%)
Aug 19, 2013 4.194 4.346 4.140 4.316 26,756,306 +0.21(+5.03%)
Aug 16, 2013 3.988 4.194 3.988 4.109 13,952,226 +0.12(+2.89%)
Aug 15, 2013 3.939 4.030 3.933 3.994 16,023,483 -0.04(-1.05%)
Aug 14, 2013 4.024 4.094 3.988 4.036 13,376,265 +0.01(+0.30%)
Aug 13, 2013 4.097 4.115 3.994 4.024 10,262,892 -0.08(-1.94%)
Aug 12, 2013 4.146 4.207 4.092 4.104 10,634,972 -0.03(-0.73%)
Aug 09, 2013 4.104 4.170 4.098 4.134 11,092,667 +0.08(+1.94%)
Aug 08, 2013 4.007 4.110 4.001 4.055 11,311,189 +0.09(+2.29%)
Aug 07, 2013 3.862 4.019 3.844 3.965 12,421,003 +0.08(+2.18%)
Aug 06, 2013 3.946 3.956 3.856 3.880 8,522,823 -0.04(-1.08%)
Aug 05, 2013 3.940 3.986 3.910 3.922 9,011,088 -0.06(-1.52%)
Aug 02, 2013 3.983 4.061 3.962 3.983 23,974,382 -0.02(-0.45%)
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.