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 (%)
Nov 30, 2009 8.395 8.457 8.199 8.323 15,878,643 -0.08(-0.98%)
Nov 27, 2009 8.261 8.587 8.199 8.406 8,069,249 -0.31(-3.56%)
Nov 25, 2009 8.633 8.742 8.551 8.716 8,309,787 +0.17(+2.00%)
Nov 24, 2009 8.499 8.576 8.416 8.545 7,659,708 -0.05(-0.54%)
Nov 23, 2009 8.690 8.778 8.540 8.592 8,690,784 +0.02(+0.24%)
Nov 20, 2009 8.504 8.644 8.401 8.571 7,036,557 -0.02(-0.18%)
Nov 19, 2009 8.442 8.700 8.246 8.587 13,156,919 +0.02(+0.18%)
Nov 18, 2009 8.737 8.778 8.478 8.571 11,662,108 -0.17(-1.99%)
Nov 17, 2009 8.585 8.755 8.440 8.745 16,066,471 +0.14(+1.62%)
Nov 16, 2009 8.513 8.678 8.513 8.606 14,733,178 +0.23(+2.71%)
Nov 13, 2009 8.193 8.466 8.141 8.379 13,226,296 +0.10(+1.25%)
Nov 12, 2009 8.544 8.564 8.162 8.275 23,894,840 -0.31(-3.65%)
Nov 11, 2009 8.759 8.805 8.486 8.589 11,592,991 -0.03(-0.36%)
Nov 10, 2009 8.517 8.717 8.475 8.620 12,938,856 +0.01(+0.12%)
Nov 09, 2009 8.403 8.738 8.403 8.609 15,586,052 +0.33(+3.98%)
Nov 06, 2009 8.264 8.419 8.182 8.280 11,503,525 -0.08(-0.99%)
Nov 05, 2009 8.352 8.470 8.311 8.362 12,722,993 +0.23(+2.78%)
Nov 04, 2009 8.259 8.367 8.089 8.136 15,820,893 +0.22(+2.80%)
Nov 03, 2009 7.513 8.125 7.466 7.914 15,441,263 +0.14(+1.86%)
Nov 02, 2009 7.858 8.068 7.466 7.770 12,240,254 -0.01(-0.07%)
Oct 30, 2009 8.259 8.306 7.641 7.775 21,065,748 -0.37(-4.55%)
Oct 29, 2009 7.822 8.182 7.760 8.146 24,876,710 +0.63(+8.43%)
Oct 28, 2009 7.961 8.012 7.441 7.513 27,438,066 -0.67(-8.18%)
Oct 27, 2009 8.501 8.573 8.125 8.182 17,771,354 -0.40(-4.62%)
Oct 26, 2009 8.754 8.985 8.404 8.578 14,423,890 -0.12(-1.42%)
Oct 23, 2009 8.815 8.851 8.666 8.702 14,402,743 -0.18(-2.03%)
Oct 22, 2009 8.887 8.939 8.615 8.882 16,462,214 +0.06(+0.64%)
Oct 21, 2009 8.697 9.109 8.652 8.826 15,980,081 +0.16(+1.90%)
Oct 20, 2009 8.331 8.712 8.317 8.661 22,622,014 -0.30(-3.39%)
Oct 19, 2009 8.784 9.124 8.738 8.965 12,199,954 +0.31(+3.63%)
Oct 16, 2009 8.831 8.944 8.635 8.651 25,251,394 -0.33(-3.72%)
Oct 15, 2009 8.604 9.011 8.548 8.985 16,522,853 +0.38(+4.37%)
Oct 14, 2009 8.239 8.651 8.239 8.609 18,217,166 +0.61(+7.59%)
Oct 13, 2009 7.785 8.043 7.749 8.002 18,555,922 +0.19(+2.37%)
Oct 12, 2009 7.852 7.935 7.770 7.816 6,969,107 +0.08(+1.07%)
Oct 09, 2009 7.657 7.749 7.581 7.734 7,443,262 +0.07(+0.87%)
Oct 08, 2009 7.580 7.683 7.482 7.667 13,916,992 +0.21(+2.76%)
Oct 07, 2009 7.420 7.549 7.276 7.461 12,334,145 +0.07(+0.98%)
Oct 06, 2009 7.394 7.507 7.271 7.389 13,455,152 +0.09(+1.27%)
Oct 05, 2009 7.085 7.296 6.987 7.296 18,117,950 +0.38(+5.43%)
Oct 02, 2009 6.509 6.993 6.483 6.920 24,424,432 +0.32(+4.84%)
Oct 01, 2009 6.864 6.962 6.596 6.601 14,669,989 -0.32(-4.61%)
Sep 30, 2009 6.926 6.982 6.771 6.920 18,714,744 +0.09(+1.36%)
Sep 29, 2009 6.915 6.972 6.776 6.828 9,788,168 -0.07(-0.97%)
Sep 28, 2009 6.843 6.956 6.802 6.895 8,087,703 +0.12(+1.75%)
Sep 25, 2009 6.735 6.848 6.694 6.776 9,144,101 +0.02(+0.30%)
Sep 24, 2009 6.987 6.987 6.678 6.756 15,614,337 -0.15(-2.16%)
Sep 23, 2009 7.096 7.152 6.879 6.905 10,145,856 -0.26(-3.66%)
Sep 22, 2009 7.137 7.214 7.023 7.168 12,113,340 +0.23(+3.26%)
Sep 21, 2009 6.792 7.013 6.730 6.941 10,203,922 +0.07(+0.97%)
Sep 18, 2009 6.926 7.003 6.854 6.874 9,853,159 +0.02(+0.23%)
Sep 17, 2009 6.848 6.977 6.781 6.859 12,039,123 +0.19(+2.78%)
Sep 16, 2009 6.668 6.848 6.632 6.673 14,159,040 +0.08(+1.17%)
Sep 15, 2009 6.514 6.612 6.452 6.596 12,658,308 +0.03(+0.47%)
Sep 14, 2009 6.390 6.591 6.390 6.565 8,084,697 +0.04(+0.63%)
Sep 11, 2009 6.560 6.601 6.472 6.524 12,196,637 +0.02(+0.32%)
Sep 10, 2009 6.308 6.524 6.287 6.503 11,808,030 +0.17(+2.68%)
Sep 09, 2009 6.400 6.431 6.241 6.333 7,384,980 -0.07(-1.05%)
Sep 08, 2009 6.323 6.411 6.287 6.400 10,304,869 +0.25(+4.10%)
Sep 04, 2009 6.066 6.169 5.994 6.148 10,132,512 +0.18(+2.93%)
Sep 03, 2009 5.880 5.988 5.855 5.973 9,214,604 +0.14(+2.47%)
Sep 02, 2009 5.767 5.896 5.726 5.829 15,594,862 -0.06(-0.96%)
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.