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

Gerdau S.A. ADR (NY: GGB )

3.570 -0.040 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2010 6.981 7.076 6.830 6.871 30,325 +0.05(+0.69%)
Jun 29, 2010 6.981 6.991 6.762 6.824 228,275 -0.53(-7.23%)
Jun 25, 2010 7.356 7.387 7.142 7.356 7,964,772 +0.07(+1.00%)
Jun 24, 2010 7.455 7.455 7.241 7.283 33,883 -0.15(-1.96%)
Jun 23, 2010 7.419 7.471 7.278 7.429 11,909,914 +0.03(+0.42%)
Jun 22, 2010 7.570 7.664 7.387 7.398 37,106 -0.12(-1.60%)
Jun 21, 2010 7.658 7.690 7.455 7.518 14,262,325 +0.13(+1.76%)
Jun 18, 2010 7.387 7.492 7.367 7.387 10,315,564 -0.01(-0.14%)
Jun 17, 2010 7.643 7.643 7.309 7.398 4,741 -0.13(-1.73%)
Jun 16, 2010 7.408 7.638 7.408 7.528 11,530,577 +0.06(+0.84%)
Jun 15, 2010 7.356 7.502 7.320 7.466 96,138 +0.21(+2.95%)
Jun 14, 2010 7.419 7.476 7.231 7.252 14,673,758 +0.04(+0.58%)
Jun 11, 2010 7.028 7.247 7.012 7.210 9,945,324 +0.12(+1.69%)
Jun 10, 2010 6.882 7.111 6.882 7.090 149,480 +0.39(+5.75%)
Jun 09, 2010 6.814 6.882 6.642 6.704 15,142,909 +0.02(+0.31%)
Jun 08, 2010 6.548 6.699 6.496 6.684 154,528 +0.18(+2.72%)
Jun 07, 2010 6.751 6.824 6.465 6.506 19,199,936 -0.28(-4.07%)
Jun 04, 2010 6.783 7.043 6.699 6.783 17,190,390 -0.27(-3.84%)
Jun 03, 2010 7.278 7.330 6.897 7.054 10,186,291 -0.15(-2.10%)
Jun 02, 2010 6.955 7.215 6.871 7.205 146,516 +0.31(+4.46%)
Jun 01, 2010 7.002 7.231 6.887 6.897 13,680 -0.12(-1.71%)
May 28, 2010 7.017 7.137 6.923 7.017 16,206,312 -0.03(-0.37%)
May 27, 2010 6.830 7.043 6.736 7.043 16,454,488 +0.40(+6.04%)
May 26, 2010 6.824 6.955 6.532 6.642 27,826 +0.01(+0.08%)
May 25, 2010 6.303 6.642 6.282 6.637 105,424 -0.02(-0.31%)
May 24, 2010 6.767 6.897 6.647 6.658 14,065,894 -0.08(-1.24%)
May 21, 2010 6.282 6.751 6.277 6.741 24,660,352 +0.36(+5.64%)
May 20, 2010 6.284 6.569 6.256 6.381 11,384 -0.42(-6.21%)
May 19, 2010 6.663 6.866 6.579 6.803 20,516,976 -0.14(-2.03%)
May 18, 2010 7.434 7.919 6.866 6.944 670,201 -0.26(-3.61%)
May 17, 2010 7.366 7.423 7.012 7.205 16,275,043 -0.29(-3.81%)
May 14, 2010 7.490 7.646 7.282 7.490 19,845,130 -0.26(-3.35%)
May 13, 2010 8.015 8.015 7.745 7.750 13,876,903 -0.09(-1.13%)
May 12, 2010 7.807 7.880 7.714 7.838 11,788,196 +0.10(+1.34%)
May 11, 2010 7.952 7.968 7.719 7.734 92,934 -0.17(-2.17%)
May 10, 2010 7.859 7.916 7.820 7.906 18,200,934 +0.55(+7.41%)
May 07, 2010 7.391 7.594 7.085 7.360 30,957,906 -0.16(-2.14%)
May 06, 2010 7.859 8.030 6.831 7.521 30,606,234 -0.09(-1.16%)
May 05, 2010 7.828 8.072 7.604 7.610 18,873,596 -0.31(-3.87%)
May 04, 2010 8.259 8.259 7.843 7.916 21,812,172 -0.50(-5.98%)
May 03, 2010 8.555 8.607 8.321 8.420 10,544,506 -0.10(-1.16%)
Apr 30, 2010 8.669 8.732 8.519 8.519 10,113,049 -0.19(-2.21%)
Apr 29, 2010 8.623 8.758 8.576 8.711 11,420,120 +0.20(+2.32%)
Apr 28, 2010 8.545 8.648 8.342 8.513 12,233,628 +0.04(+0.49%)
Apr 27, 2010 8.799 8.856 8.462 8.472 18,152,588 -0.57(-6.32%)
Apr 26, 2010 9.064 9.132 9.006 9.043 13,200,480 +0.07(+0.75%)
Apr 23, 2010 8.742 9.002 8.700 8.976 12,747,660 +0.20(+2.31%)
Apr 22, 2010 8.467 8.799 8.389 8.773 15,119,167 +0.21(+2.43%)
Apr 21, 2010 8.752 8.799 8.420 8.565 33,498 -0.12(-1.38%)
Apr 20, 2010 8.742 8.804 8.607 8.685 6,907 -0.02(-0.24%)
Apr 19, 2010 8.763 8.825 8.529 8.706 12,778,996 -0.15(-1.70%)
Apr 16, 2010 8.934 9.033 8.674 8.856 13,954,663 -0.22(-2.46%)
Apr 15, 2010 9.132 9.298 9.048 9.080 7,711,819 -0.21(-2.24%)
Apr 14, 2010 9.282 9.308 9.150 9.287 7,128,538 +0.11(+1.19%)
Apr 13, 2010 9.106 9.225 9.012 9.178 10,240,691 -0.04(-0.39%)
Apr 12, 2010 9.293 9.298 9.178 9.215 11,175,191 -0.11(-1.17%)
Apr 09, 2010 9.282 9.345 9.210 9.324 11,874,885 +0.08(+0.90%)
Apr 08, 2010 8.986 9.287 8.893 9.241 14,420,745 +0.14(+1.54%)
Apr 07, 2010 9.220 9.235 8.986 9.100 24,252,088 -0.13(-1.41%)
Apr 06, 2010 8.882 9.329 8.861 9.230 22,662,138 +0.27(+3.01%)
Apr 05, 2010 8.877 9.028 8.812 8.960 13,420,394 +0.18(+2.01%)
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.