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 29, 2012 5.041 5.274 5.020 5.244 14,647,426 +0.51(+10.75%)
Jun 28, 2012 4.712 4.753 4.592 4.735 13,325,220 -0.02(-0.38%)
Jun 27, 2012 4.706 4.825 4.706 4.753 7,113,550 +0.06(+1.28%)
Jun 26, 2012 4.688 4.747 4.640 4.694 9,473,933 +0.01(+0.13%)
Jun 25, 2012 4.729 4.753 4.652 4.688 9,914,935 -0.13(-2.73%)
Jun 22, 2012 4.969 4.987 4.771 4.819 11,397,549 -0.08(-1.59%)
Jun 21, 2012 5.041 5.065 4.879 4.897 15,195,047 -0.26(-5.10%)
Jun 20, 2012 5.268 5.322 5.143 5.160 16,485,581 -0.16(-2.93%)
Jun 19, 2012 5.077 5.334 5.047 5.316 16,184,146 +0.16(+3.14%)
Jun 18, 2012 5.143 5.190 5.101 5.155 10,852,240 -0.05(-0.92%)
Jun 15, 2012 5.125 5.208 5.095 5.202 11,872,976 +0.13(+2.48%)
Jun 14, 2012 4.963 5.119 4.915 5.077 11,288,119 +0.11(+2.29%)
Jun 13, 2012 4.933 5.047 4.891 4.963 13,660,906 -0.01(-0.24%)
Jun 12, 2012 4.867 4.999 4.855 4.975 13,041,549 +0.13(+2.72%)
Jun 11, 2012 5.053 5.053 4.831 4.843 10,474,931 -0.10(-1.94%)
Jun 08, 2012 4.921 4.951 4.819 4.939 9,685,685 -0.05(-0.96%)
Jun 07, 2012 5.047 5.125 4.963 4.987 11,601,544 +0.05(+1.09%)
Jun 06, 2012 4.783 4.939 4.783 4.933 14,335,586 +0.18(+3.78%)
Jun 05, 2012 4.765 4.891 4.735 4.753 10,912,641 +0.04(+0.76%)
Jun 04, 2012 4.670 4.753 4.652 4.717 11,728,685 +0.10(+2.20%)
Jun 01, 2012 4.556 4.723 4.550 4.616 12,668,789 -0.14(-3.02%)
May 31, 2012 4.700 4.759 4.628 4.759 14,606,156 -0.01(-0.25%)
May 30, 2012 4.753 4.821 4.729 4.771 10,399,317 -0.15(-3.04%)
May 29, 2012 4.969 4.969 4.837 4.921 11,483,330 +0.10(+1.99%)
May 25, 2012 4.747 4.897 4.712 4.825 11,689,614 +0.09(+1.90%)
May 24, 2012 4.801 4.813 4.622 4.735 13,445,496 -0.05(-1.13%)
May 23, 2012 4.712 4.801 4.628 4.789 14,434,479 +0.04(+0.88%)
May 22, 2012 4.831 4.939 4.717 4.747 12,998,899 -0.12(-2.46%)
May 21, 2012 4.616 4.909 4.616 4.867 14,053,557 +0.28(+6.14%)
May 18, 2012 4.640 4.697 4.499 4.586 20,051,162 -0.04(-0.78%)
May 17, 2012 4.759 4.840 4.616 4.622 17,086,860 -0.11(-2.40%)
May 16, 2012 4.915 4.927 4.712 4.735 14,296,038 -0.01(-0.25%)
May 15, 2012 4.879 4.921 4.729 4.747 11,951,078 -0.12(-2.46%)
May 14, 2012 4.861 4.933 4.834 4.867 11,104,184 -0.17(-3.46%)
May 11, 2012 4.946 5.161 4.940 5.042 16,876,194 +0.01(+0.12%)
May 10, 2012 4.994 5.143 4.952 5.036 18,117,246 +0.15(+3.05%)
May 09, 2012 4.827 4.982 4.815 4.886 17,195,418 -0.07(-1.33%)
May 08, 2012 5.054 5.060 4.898 4.952 16,489,224 -0.21(-4.05%)
May 07, 2012 5.036 5.167 4.952 5.161 14,483,471 +0.02(+0.35%)
May 04, 2012 5.352 5.370 5.143 5.143 13,685,376 -0.30(-5.59%)
May 03, 2012 5.483 5.495 5.352 5.447 11,932,010 -0.13(-2.25%)
May 02, 2012 5.567 5.585 5.447 5.573 6,022,016 -0.07(-1.16%)
May 01, 2012 5.620 5.746 5.561 5.638 4,785,056 +0.04(+0.64%)
Apr 30, 2012 5.644 5.668 5.525 5.602 8,766,090 -0.04(-0.74%)
Apr 27, 2012 5.722 5.746 5.626 5.644 8,222,204 -0.05(-0.84%)
Apr 26, 2012 5.596 5.734 5.531 5.692 9,177,192 +0.06(+1.06%)
Apr 25, 2012 5.686 5.710 5.573 5.632 9,773,991 +0.05(+0.96%)
Apr 24, 2012 5.471 5.614 5.465 5.579 9,118,780 +0.02(+0.32%)
Apr 23, 2012 5.519 5.561 5.429 5.561 7,933,638 -0.14(-2.41%)
Apr 20, 2012 5.716 5.805 5.668 5.698 6,355,700 +0.03(+0.53%)
Apr 19, 2012 5.746 5.784 5.599 5.668 7,328,214 -0.06(-1.04%)
Apr 18, 2012 5.608 5.758 5.594 5.728 9,288,156 +0.08(+1.37%)
Apr 17, 2012 5.632 5.722 5.608 5.650 7,071,997 +0.05(+0.96%)
Apr 16, 2012 5.734 5.752 5.507 5.596 12,122,672 -0.07(-1.26%)
Apr 13, 2012 5.656 5.686 5.519 5.668 11,093,816 -0.05(-0.94%)
Apr 12, 2012 5.513 5.770 5.501 5.722 12,074,423 +0.17(+3.01%)
Apr 11, 2012 5.561 5.614 5.501 5.555 11,165,210 +0.08(+1.42%)
Apr 10, 2012 5.531 5.549 5.352 5.477 16,469,631 -0.13(-2.34%)
Apr 09, 2012 5.555 5.650 5.543 5.608 7,471,438 -0.07(-1.16%)
Apr 05, 2012 5.626 5.728 5.602 5.674 10,891,129 +0.04(+0.63%)
Apr 04, 2012 5.710 5.746 5.596 5.638 10,842,844 -0.19(-3.28%)
Apr 03, 2012 5.931 5.966 5.719 5.829 9,832,788 -0.08(-1.31%)
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.