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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.075 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 5.900 5.906 5.691 5.745 16,736,240 -0.13(-2.23%)
Mar 29, 2012 5.721 5.888 5.673 5.876 14,019,814 +0.05(+0.82%)
Mar 28, 2012 6.037 6.040 5.792 5.828 17,849,198 -0.20(-3.36%)
Mar 27, 2012 6.228 6.263 5.995 6.031 11,635,567 -0.18(-2.88%)
Mar 26, 2012 6.180 6.222 6.132 6.210 9,087,575 +0.11(+1.76%)
Mar 23, 2012 5.923 6.126 5.882 6.102 11,960,921 +0.20(+3.44%)
Mar 22, 2012 5.935 5.965 5.846 5.900 9,205,527 -0.17(-2.75%)
Mar 21, 2012 6.150 6.150 5.959 6.067 10,650,400 -0.11(-1.74%)
Mar 20, 2012 6.162 6.174 6.085 6.174 12,029,824 -0.17(-2.63%)
Mar 19, 2012 6.317 6.419 6.305 6.341 7,756,272 -0.02(-0.38%)
Mar 16, 2012 6.395 6.395 6.299 6.365 8,310,104 +0.03(+0.47%)
Mar 15, 2012 6.347 6.436 6.299 6.335 11,514,555 +0.04(+0.57%)
Mar 14, 2012 6.210 6.377 6.210 6.299 16,244,815 +0.05(+0.76%)
Mar 13, 2012 5.941 6.252 5.912 6.252 15,001,222 +0.35(+5.97%)
Mar 12, 2012 5.858 5.935 5.822 5.900 8,908,428 -0.04(-0.70%)
Mar 09, 2012 5.923 6.007 5.888 5.941 9,826,006 +0.03(+0.50%)
Mar 08, 2012 5.894 5.941 5.792 5.912 12,465,724 +0.13(+2.27%)
Mar 07, 2012 5.816 5.816 5.706 5.780 12,891,156 -0.05(-0.82%)
Mar 06, 2012 5.983 5.983 5.810 5.828 15,443,809 -0.35(-5.69%)
Mar 05, 2012 6.317 6.347 6.168 6.180 13,517,663 -0.14(-2.17%)
Mar 02, 2012 6.347 6.401 6.287 6.317 12,309,564 -0.04(-0.66%)
Mar 01, 2012 6.234 6.359 6.228 6.359 11,839,415 +0.16(+2.50%)
Feb 29, 2012 6.281 6.359 6.156 6.204 11,877,456 -0.02(-0.29%)
Feb 28, 2012 6.174 6.234 6.138 6.222 9,214,276 +0.06(+1.02%)
Feb 27, 2012 6.129 6.171 6.082 6.159 6,294,322 -0.04(-0.67%)
Feb 24, 2012 6.183 6.236 6.159 6.201 6,054,946 +0.06(+0.97%)
Feb 23, 2012 6.171 6.213 6.094 6.141 8,857,814 -0.01(-0.19%)
Feb 22, 2012 6.248 6.308 6.141 6.153 8,314,692 -0.04(-0.67%)
Feb 21, 2012 6.189 6.319 6.141 6.195 11,434,959 +0.05(+0.77%)
Feb 17, 2012 6.141 6.189 6.064 6.147 13,226,368 +0.10(+1.57%)
Feb 16, 2012 5.933 6.052 5.886 6.052 18,752,090 +0.14(+2.41%)
Feb 15, 2012 6.070 6.088 5.892 5.910 14,946,065 -0.14(-2.36%)
Feb 14, 2012 6.141 6.147 5.981 6.052 17,717,188 -0.15(-2.39%)
Feb 13, 2012 6.242 6.284 6.106 6.201 14,152,933 +0.05(+0.87%)
Feb 10, 2012 6.195 6.266 6.070 6.147 20,569,248 -0.23(-3.63%)
Feb 09, 2012 6.325 6.403 6.278 6.379 19,593,504 +0.04(+0.56%)
Feb 08, 2012 6.355 6.403 6.281 6.343 17,383,592 +0.02(+0.28%)
Feb 07, 2012 6.319 6.367 6.242 6.325 13,035,379 +0.01(+0.19%)
Feb 06, 2012 6.230 6.319 6.224 6.314 12,400,929 +0.01(+0.09%)
Feb 03, 2012 6.201 6.355 6.129 6.308 24,466,868 +0.21(+3.41%)
Feb 02, 2012 6.017 6.177 6.017 6.100 24,034,586 +0.07(+1.08%)
Feb 01, 2012 5.815 6.118 5.779 6.034 44,544,636 +0.39(+6.95%)
Jan 31, 2012 5.767 5.779 5.612 5.642 14,366,719 -0.05(-0.94%)
Jan 30, 2012 5.660 5.737 5.571 5.696 16,257,135 -0.04(-0.62%)
Jan 27, 2012 5.755 5.821 5.708 5.731 17,697,876 -0.02(-0.41%)
Jan 26, 2012 5.797 5.850 5.702 5.755 16,375,360 -0.04(-0.72%)
Jan 25, 2012 5.672 5.868 5.595 5.797 12,415,171 +0.14(+2.41%)
Jan 24, 2012 5.506 5.663 5.458 5.660 12,085,549 -0.02(-0.42%)
Jan 23, 2012 5.660 5.702 5.601 5.684 14,105,810 +0.03(+0.53%)
Jan 20, 2012 5.648 5.712 5.601 5.654 11,559,665 +0.01(+0.11%)
Jan 19, 2012 5.642 5.678 5.518 5.648 21,664,474 -0.07(-1.25%)
Jan 18, 2012 5.577 5.726 5.553 5.720 14,309,827 +0.07(+1.16%)
Jan 17, 2012 5.625 5.672 5.559 5.654 18,147,324 +0.24(+4.50%)
Jan 13, 2012 5.470 5.476 5.339 5.411 15,467,904 -0.17(-2.98%)
Jan 12, 2012 5.476 5.601 5.411 5.577 12,862,769 +0.11(+1.95%)
Jan 11, 2012 5.464 5.500 5.417 5.470 12,749,491 +0.13(+2.45%)
Jan 10, 2012 5.339 5.405 5.307 5.339 20,566,958 +0.25(+4.90%)
Jan 09, 2012 5.120 5.179 5.072 5.090 13,678,935 +0.05(+0.94%)
Jan 06, 2012 5.066 5.120 4.989 5.043 16,521,483 +0.07(+1.43%)
Jan 05, 2012 5.025 5.066 4.900 4.971 13,497,290 -0.03(-0.59%)
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.