Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.160 -0.120 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 6.100 6.140 5.827 5.958 14,038,747 -0.07(-1.23%)
Jun 29, 2009 6.043 6.123 5.952 6.032 10,374,532 +0.01(+0.19%)
Jun 26, 2009 5.981 6.077 5.958 6.020 11,066,683 +0.08(+1.34%)
Jun 25, 2009 5.668 5.969 5.633 5.941 13,411,491 +0.23(+3.98%)
Jun 24, 2009 5.844 5.889 5.599 5.713 11,146,447 +0.09(+1.52%)
Jun 23, 2009 5.320 5.702 5.320 5.628 14,263,812 +0.30(+5.66%)
Jun 22, 2009 5.582 5.628 5.309 5.326 12,617,551 -0.47(-8.05%)
Jun 19, 2009 5.941 5.982 5.770 5.793 12,593,004 +0.01(+0.20%)
Jun 18, 2009 5.730 5.884 5.662 5.781 12,384,916 +0.12(+2.11%)
Jun 17, 2009 5.548 5.730 5.429 5.662 18,437,558 -0.02(-0.40%)
Jun 16, 2009 6.009 6.037 5.668 5.685 13,040,488 -0.27(-4.58%)
Jun 15, 2009 6.123 6.163 5.810 5.958 10,982,985 -0.41(-6.43%)
Jun 12, 2009 6.385 6.439 6.293 6.367 11,122,717 -0.26(-3.95%)
Jun 11, 2009 6.367 6.737 6.293 6.629 12,365,729 +0.33(+5.24%)
Jun 10, 2009 6.436 6.487 6.100 6.299 13,495,835 -0.07(-1.07%)
Jun 09, 2009 6.424 6.532 6.168 6.367 15,465,617 -0.02(-0.27%)
Jun 08, 2009 6.316 6.419 6.214 6.385 12,619,918 -0.15(-2.26%)
Jun 05, 2009 6.686 6.715 6.447 6.532 13,913,600 +0.06(+0.97%)
Jun 04, 2009 6.242 6.504 6.134 6.470 14,828,373 +0.25(+4.03%)
Jun 03, 2009 6.385 6.385 6.009 6.220 19,732,720 -0.36(-5.53%)
Jun 02, 2009 6.282 6.606 6.239 6.584 19,800,660 +0.26(+4.05%)
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.