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 (%)
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%)
Oct 01, 2012 5.766 5.875 5.748 5.796 9,392,513 +0.08(+1.37%)
Sep 28, 2012 5.730 5.838 5.676 5.718 9,422,088 -0.09(-1.55%)
Sep 27, 2012 5.953 5.965 5.742 5.808 9,083,120 -0.07(-1.13%)
Sep 26, 2012 5.778 5.911 5.646 5.875 9,644,343 +0.07(+1.24%)
Sep 25, 2012 6.091 6.103 5.772 5.802 13,873,684 -0.25(-4.17%)
Sep 24, 2012 5.989 6.079 5.929 6.055 10,201,735 +0.07(+1.10%)
Sep 21, 2012 6.055 6.103 5.968 5.989 13,260,810 -0.01(-0.20%)
Sep 20, 2012 6.019 6.055 5.911 6.001 12,361,335 -0.08(-1.29%)
Sep 19, 2012 6.133 6.223 6.061 6.079 12,390,495 +0.00(+0.00%)
Sep 18, 2012 6.133 6.163 5.995 6.079 10,768,878 -0.08(-1.37%)
Sep 17, 2012 6.085 6.223 6.061 6.163 16,965,878 -0.08(-1.25%)
Sep 14, 2012 6.259 6.506 6.175 6.241 27,194,710 +0.07(+1.07%)
Sep 13, 2012 5.850 6.271 5.814 6.175 20,190,530 +0.32(+5.44%)
Sep 12, 2012 5.869 5.902 5.796 5.856 13,387,174 +0.07(+1.14%)
Sep 11, 2012 5.718 5.820 5.706 5.790 11,873,024 +0.08(+1.48%)
Sep 10, 2012 5.778 5.826 5.664 5.706 13,035,302 -0.16(-2.67%)
Sep 07, 2012 5.760 5.923 5.760 5.862 8,530,554 +0.19(+3.28%)
Sep 06, 2012 5.520 5.694 5.490 5.676 14,663,646 +0.30(+5.59%)
Sep 05, 2012 5.393 5.424 5.327 5.375 8,724,424 +0.13(+2.52%)
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.