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 (%)
Dec 31, 2012 5.341 5.444 5.275 5.411 5,186,334 +0.08(+1.41%)
Dec 28, 2012 5.311 5.414 5.305 5.335 8,542,337 -0.04(-0.67%)
Dec 27, 2012 5.420 5.426 5.293 5.372 6,356,598 +0.00(+0.00%)
Dec 26, 2012 5.335 5.426 5.329 5.372 9,692,682 +0.11(+2.06%)
Dec 24, 2012 5.221 5.296 5.160 5.263 1,197,129 +0.00(+0.00%)
Dec 21, 2012 5.190 5.269 5.172 5.263 14,666,082 -0.13(-2.35%)
Dec 20, 2012 5.402 5.414 5.317 5.390 10,391,488 +0.01(+0.11%)
Dec 19, 2012 5.335 5.432 5.305 5.384 13,699,535 -0.01(-0.11%)
Dec 18, 2012 5.221 5.438 5.203 5.390 17,676,010 +0.14(+2.64%)
Dec 17, 2012 5.239 5.257 5.184 5.251 10,089,602 -0.02(-0.46%)
Dec 14, 2012 5.221 5.317 5.203 5.275 8,607,701 -0.01(-0.23%)
Dec 13, 2012 5.408 5.432 5.251 5.287 7,076,754 -0.13(-2.34%)
Dec 12, 2012 5.444 5.502 5.359 5.414 9,741,415 -0.02(-0.44%)
Dec 11, 2012 5.426 5.486 5.417 5.438 10,630,050 +0.01(+0.11%)
Dec 10, 2012 5.402 5.462 5.384 5.432 6,199,578 +0.07(+1.35%)
Dec 07, 2012 5.347 5.378 5.317 5.359 8,931,182 +0.10(+1.95%)
Dec 06, 2012 5.203 5.281 5.166 5.257 15,794,882 +0.11(+2.23%)
Dec 05, 2012 5.148 5.245 5.064 5.142 10,237,852 +0.11(+2.28%)
Dec 04, 2012 5.106 5.160 5.003 5.027 11,065,515 -0.10(-1.88%)
Nov 30, 2012 5.166 5.203 5.040 5.124 19,138,550 -0.26(-4.82%)
Nov 29, 2012 5.269 5.396 5.257 5.384 9,744,583 +0.06(+1.13%)
Nov 28, 2012 5.215 5.347 5.169 5.323 5,208,494 +0.02(+0.46%)
Nov 27, 2012 5.450 5.480 5.257 5.299 8,757,363 -0.10(-1.90%)
Nov 26, 2012 5.408 5.429 5.341 5.402 7,136,338 -0.06(-1.11%)
Nov 23, 2012 5.384 5.468 5.372 5.462 7,139,578 +0.21(+4.02%)
Nov 21, 2012 5.209 5.287 5.112 5.251 9,462,413 +0.11(+2.11%)
Nov 20, 2012 5.136 5.221 5.094 5.142 4,567,942 -0.04(-0.81%)
Nov 19, 2012 5.160 5.209 5.142 5.184 5,767,664 +0.09(+1.78%)
Nov 16, 2012 5.106 5.124 4.991 5.094 8,493,612 -0.02(-0.35%)
Nov 15, 2012 5.100 5.160 5.058 5.112 7,212,728 +0.00(+0.00%)
Nov 14, 2012 5.209 5.233 5.082 5.112 8,328,883 -0.15(-2.87%)
Nov 13, 2012 5.221 5.329 5.196 5.263 7,854,908 -0.06(-1.21%)
Nov 12, 2012 5.321 5.399 5.309 5.327 5,767,720 +0.01(+0.23%)
Nov 09, 2012 5.375 5.442 5.282 5.315 9,719,696 -0.01(-0.11%)
Nov 08, 2012 5.393 5.478 5.285 5.321 11,144,425 -0.05(-1.01%)
Nov 07, 2012 5.490 5.490 5.351 5.375 10,939,231 -0.13(-2.30%)
Nov 06, 2012 5.460 5.598 5.442 5.502 10,206,216 +0.15(+2.81%)
Nov 05, 2012 5.291 5.393 5.255 5.351 10,234,770 +0.08(+1.60%)
Nov 02, 2012 5.406 5.430 5.237 5.267 9,720,940 -0.02(-0.34%)
Nov 01, 2012 5.117 5.339 5.117 5.285 16,299,652 +0.00(+0.00%)
Oct 31, 2012 5.267 5.327 5.231 5.285 6,216,518 +0.02(+0.46%)
Oct 26, 2012 5.315 5.261 5.261 5.261 6,928,377 -0.08(-1.57%)
Oct 25, 2012 5.496 5.508 5.333 5.345 10,622,196 -0.05(-1.00%)
Oct 24, 2012 5.393 5.490 5.336 5.399 14,831,228 +0.11(+2.05%)
Oct 23, 2012 5.321 5.363 5.258 5.291 8,396,555 -0.10(-1.79%)
Oct 19, 2012 5.598 5.604 5.363 5.387 17,125,082 -0.23(-4.07%)
Oct 18, 2012 5.604 5.664 5.580 5.616 10,363,154 -0.11(-1.89%)
Oct 17, 2012 5.769 5.820 5.679 5.724 12,872,057 +0.00(+0.00%)
Oct 16, 2012 5.628 5.760 5.598 5.724 17,307,370 +0.12(+2.15%)
Oct 15, 2012 5.616 5.640 5.532 5.604 11,217,934 +0.01(+0.22%)
Oct 12, 2012 5.664 5.730 5.592 5.592 5,962,720 -0.07(-1.27%)
Oct 11, 2012 5.622 5.670 5.604 5.664 13,590,257 +0.10(+1.84%)
Oct 10, 2012 5.646 5.664 5.550 5.562 8,239,362 -0.07(-1.28%)
Oct 09, 2012 5.670 5.670 5.562 5.634 7,754,703 -0.02(-0.32%)
Oct 08, 2012 5.556 5.664 5.520 5.652 6,637,545 +0.07(+1.29%)
Oct 05, 2012 5.634 5.682 5.550 5.580 12,224,060 -0.05(-0.96%)
Oct 04, 2012 5.670 5.754 5.562 5.634 12,182,151 -0.05(-0.85%)
Oct 03, 2012 5.700 5.712 5.616 5.682 9,495,067 +0.00(+0.00%)
Oct 02, 2012 5.802 5.850 5.634 5.682 10,465,396 -0.11(-1.97%)
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.