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 (%)
Jun 30, 2009 6.100 6.140 5.827 5.958 14,038,158 -0.07(-1.23%)
Jun 29, 2009 6.043 6.123 5.952 6.032 10,374,097 +0.01(+0.19%)
Jun 26, 2009 5.981 6.077 5.958 6.021 11,066,220 +0.08(+1.34%)
Jun 25, 2009 5.668 5.969 5.634 5.941 13,410,930 +0.23(+3.98%)
Jun 24, 2009 5.844 5.890 5.599 5.713 11,145,980 +0.09(+1.52%)
Jun 23, 2009 5.321 5.702 5.321 5.628 14,263,215 +0.30(+5.66%)
Jun 22, 2009 5.582 5.628 5.309 5.326 12,617,022 -0.47(-8.06%)
Jun 19, 2009 5.941 5.982 5.770 5.793 12,592,476 +0.01(+0.20%)
Jun 18, 2009 5.730 5.884 5.662 5.782 12,384,397 +0.12(+2.11%)
Jun 17, 2009 5.548 5.730 5.429 5.662 18,436,786 -0.02(-0.40%)
Jun 16, 2009 6.009 6.038 5.668 5.685 13,039,942 -0.27(-4.58%)
Jun 15, 2009 6.123 6.163 5.810 5.958 10,982,525 -0.41(-6.43%)
Jun 12, 2009 6.385 6.439 6.294 6.368 11,122,251 -0.26(-3.95%)
Jun 11, 2009 6.368 6.738 6.294 6.629 12,365,211 +0.33(+5.24%)
Jun 10, 2009 6.436 6.487 6.100 6.299 13,495,270 -0.07(-1.07%)
Jun 09, 2009 6.425 6.533 6.169 6.368 15,464,969 -0.02(-0.27%)
Jun 08, 2009 6.316 6.419 6.214 6.385 12,619,389 -0.15(-2.26%)
Jun 05, 2009 6.686 6.715 6.447 6.533 13,913,017 +0.06(+0.97%)
Jun 04, 2009 6.243 6.504 6.134 6.470 14,827,752 +0.25(+4.03%)
Jun 03, 2009 6.385 6.385 6.009 6.220 19,731,892 -0.36(-5.53%)
Jun 02, 2009 6.282 6.607 6.240 6.584 19,799,830 +0.26(+4.05%)
Jun 01, 2009 6.026 6.346 6.026 6.328 13,372,072 +0.41(+6.92%)
May 29, 2009 5.969 6.009 5.782 5.918 18,817,224 +0.16(+2.77%)
May 28, 2009 5.594 5.793 5.494 5.759 18,484,406 +0.30(+5.53%)
May 27, 2009 5.457 5.753 5.409 5.457 25,574,230 +0.16(+3.01%)
May 26, 2009 4.905 5.304 4.894 5.298 15,949,709 +0.30(+5.92%)
May 22, 2009 4.979 5.065 4.917 5.002 26,928,646 +0.12(+2.45%)
May 21, 2009 4.922 5.008 4.837 4.882 11,864,874 -0.20(-4.03%)
May 20, 2009 5.207 5.326 5.019 5.087 14,318,220 -0.06(-1.22%)
May 19, 2009 5.036 5.304 4.991 5.150 19,934,306 +0.14(+2.72%)
May 18, 2009 4.672 5.030 4.672 5.013 11,389,254 +0.43(+9.31%)
May 15, 2009 4.700 4.735 4.518 4.587 9,607,284 -0.04(-0.86%)
May 14, 2009 4.530 4.683 4.484 4.626 9,470,701 +0.10(+2.14%)
May 13, 2009 4.717 4.723 4.501 4.530 16,398,203 -0.42(-8.51%)
May 12, 2009 5.116 5.116 4.860 4.951 13,594,049 -0.10(-1.92%)
May 11, 2009 4.956 5.093 4.860 5.048 10,041,496 +0.02(+0.34%)
May 08, 2009 4.985 5.070 4.809 5.030 14,157,717 +0.20(+4.21%)
May 07, 2009 5.230 5.230 4.678 4.827 31,961,032 -0.26(-5.12%)
May 06, 2009 4.911 5.121 4.848 5.087 16,787,808 +0.34(+7.07%)
May 05, 2009 4.746 4.780 4.541 4.752 15,677,114 +0.15(+3.34%)
May 04, 2009 4.410 4.598 4.325 4.598 14,900,195 +0.34(+8.02%)
May 01, 2009 4.006 4.336 4.006 4.257 9,503,084 +0.22(+5.35%)
Apr 30, 2009 4.029 4.160 4.000 4.040 15,434,622 +0.09(+2.16%)
Apr 29, 2009 3.875 4.006 3.864 3.955 11,806,246 +0.15(+4.04%)
Apr 28, 2009 3.699 3.875 3.676 3.801 9,269,964 -0.02(-0.45%)
Apr 27, 2009 3.949 3.983 3.790 3.818 8,603,700 -0.22(-5.36%)
Apr 24, 2009 3.995 4.057 3.983 4.035 10,437,650 +0.10(+2.46%)
Apr 23, 2009 4.035 4.046 3.887 3.938 13,862,419 +0.02(+0.58%)
Apr 22, 2009 3.841 4.057 3.841 3.915 14,822,538 -0.03(-0.86%)
Apr 21, 2009 3.733 3.995 3.613 3.949 10,248,933 +0.20(+5.31%)
Apr 20, 2009 3.841 3.852 3.727 3.750 10,952,179 -0.29(-7.18%)
Apr 17, 2009 4.074 4.074 3.995 4.040 9,474,110 -0.01(-0.14%)
Apr 16, 2009 3.961 4.069 3.887 4.046 14,875,651 +0.14(+3.64%)
Apr 15, 2009 3.898 3.978 3.796 3.904 12,588,364 -0.02(-0.44%)
Apr 14, 2009 3.972 4.069 3.881 3.921 12,018,567 -0.08(-1.99%)
Apr 13, 2009 3.796 4.023 3.790 4.000 11,480,465 +0.13(+3.23%)
Apr 09, 2009 3.807 3.875 3.773 3.875 16,202,982 +0.23(+6.41%)
Apr 08, 2009 3.670 3.693 3.579 3.642 8,175,055 +0.05(+1.27%)
Apr 07, 2009 3.596 3.710 3.574 3.596 7,951,628 -0.07(-2.02%)
Apr 06, 2009 3.653 3.705 3.579 3.670 10,880,123 -0.09(-2.42%)
Apr 03, 2009 3.631 3.796 3.608 3.761 11,995,102 +0.15(+4.09%)
Apr 02, 2009 3.625 3.670 3.562 3.613 15,628,653 +0.26(+7.81%)
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.