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 (%)
Jul 31, 2012 5.393 5.495 5.363 5.447 16,824,092 +0.00(+0.00%)
Jul 30, 2012 5.435 5.483 5.199 5.447 12,585,938 +0.04(+0.78%)
Jul 27, 2012 5.220 5.534 5.160 5.405 17,862,014 +0.32(+6.24%)
Jul 26, 2012 5.028 5.139 4.992 5.088 10,862,026 +0.19(+3.78%)
Jul 25, 2012 5.046 5.058 4.857 4.902 9,062,418 -0.09(-1.80%)
Jul 24, 2012 5.136 5.136 4.932 4.992 11,928,133 -0.07(-1.30%)
Jul 23, 2012 5.076 5.082 4.962 5.058 8,772,283 -0.20(-3.76%)
Jul 20, 2012 5.303 5.393 5.190 5.255 11,146,306 -0.16(-2.98%)
Jul 19, 2012 5.309 5.465 5.285 5.417 11,514,346 +0.15(+2.84%)
Jul 18, 2012 5.076 5.318 5.055 5.267 12,195,351 +0.16(+3.17%)
Jul 17, 2012 5.064 5.154 5.010 5.106 9,386,614 +0.10(+1.91%)
Jul 16, 2012 5.076 5.100 4.926 5.010 10,079,278 -0.08(-1.65%)
Jul 13, 2012 5.118 5.154 5.040 5.094 11,802,024 +0.10(+2.04%)
Jul 12, 2012 4.872 5.046 4.830 4.992 9,897,547 -0.01(-0.12%)
Jul 11, 2012 5.016 5.064 4.914 4.998 12,271,249 -0.05(-0.95%)
Jul 10, 2012 5.255 5.267 5.016 5.046 10,443,182 -0.11(-2.20%)
Jul 09, 2012 5.160 5.234 5.130 5.160 7,784,074 -0.05(-1.03%)
Jul 06, 2012 5.226 5.255 5.166 5.214 10,126,138 -0.17(-3.22%)
Jul 05, 2012 5.273 5.489 5.243 5.387 19,528,696 -0.06(-1.10%)
Jul 03, 2012 5.339 5.453 5.327 5.447 9,878,128 +0.11(+2.02%)
Jul 02, 2012 5.291 5.339 5.237 5.339 11,180,795 +0.10(+1.83%)
Jun 29, 2012 5.040 5.273 5.019 5.243 14,649,750 +0.51(+10.75%)
Jun 28, 2012 4.711 4.753 4.591 4.735 13,327,334 -0.02(-0.38%)
Jun 27, 2012 4.705 4.824 4.705 4.753 7,114,678 +0.06(+1.28%)
Jun 26, 2012 4.687 4.747 4.639 4.693 9,475,435 +0.01(+0.13%)
Jun 25, 2012 4.729 4.753 4.651 4.687 9,916,507 -0.13(-2.73%)
Jun 22, 2012 4.968 4.986 4.771 4.819 11,399,357 -0.08(-1.59%)
Jun 21, 2012 5.040 5.064 4.878 4.896 15,197,457 -0.26(-5.10%)
Jun 20, 2012 5.267 5.321 5.142 5.160 16,488,196 -0.16(-2.93%)
Jun 19, 2012 5.076 5.333 5.046 5.315 16,186,713 +0.16(+3.14%)
Jun 18, 2012 5.142 5.190 5.100 5.154 10,853,962 -0.05(-0.92%)
Jun 15, 2012 5.124 5.208 5.094 5.202 11,874,860 +0.13(+2.48%)
Jun 14, 2012 4.962 5.118 4.914 5.076 11,289,910 +0.11(+2.29%)
Jun 13, 2012 4.932 5.046 4.890 4.962 13,663,073 -0.01(-0.24%)
Jun 12, 2012 4.866 4.998 4.854 4.974 13,043,618 +0.13(+2.72%)
Jun 11, 2012 5.052 5.052 4.830 4.842 10,476,593 -0.10(-1.94%)
Jun 08, 2012 4.920 4.950 4.819 4.938 9,687,221 -0.05(-0.96%)
Jun 07, 2012 5.046 5.124 4.962 4.986 11,603,385 +0.05(+1.09%)
Jun 06, 2012 4.783 4.938 4.783 4.932 14,337,860 +0.18(+3.78%)
Jun 05, 2012 4.765 4.890 4.735 4.753 10,914,372 +0.04(+0.76%)
Jun 04, 2012 4.669 4.753 4.651 4.717 11,730,546 +0.10(+2.20%)
Jun 01, 2012 4.555 4.723 4.549 4.615 12,670,798 -0.14(-3.02%)
May 31, 2012 4.699 4.759 4.627 4.759 14,608,473 -0.01(-0.25%)
May 30, 2012 4.753 4.820 4.729 4.771 10,400,966 -0.15(-3.04%)
May 29, 2012 4.968 4.968 4.836 4.920 11,485,151 +0.10(+1.99%)
May 25, 2012 4.747 4.896 4.711 4.824 11,691,468 +0.09(+1.90%)
May 24, 2012 4.801 4.813 4.621 4.735 13,447,628 -0.05(-1.12%)
May 23, 2012 4.711 4.801 4.627 4.789 14,436,769 +0.04(+0.88%)
May 22, 2012 4.830 4.938 4.717 4.747 13,000,961 -0.12(-2.46%)
May 21, 2012 4.615 4.908 4.615 4.866 14,055,787 +0.28(+6.14%)
May 18, 2012 4.639 4.696 4.498 4.585 20,054,342 -0.04(-0.78%)
May 17, 2012 4.759 4.839 4.615 4.621 17,089,570 -0.11(-2.40%)
May 16, 2012 4.914 4.926 4.711 4.735 14,298,306 -0.01(-0.25%)
May 15, 2012 4.878 4.920 4.729 4.747 11,952,974 -0.12(-2.46%)
May 14, 2012 4.860 4.932 4.833 4.866 11,105,945 -0.17(-3.46%)
May 11, 2012 4.945 5.160 4.939 5.041 16,878,872 +0.01(+0.12%)
May 10, 2012 4.993 5.142 4.951 5.035 18,120,122 +0.15(+3.05%)
May 09, 2012 4.826 4.981 4.814 4.886 17,198,148 -0.07(-1.33%)
May 08, 2012 5.053 5.059 4.898 4.951 16,491,842 -0.21(-4.05%)
May 07, 2012 5.035 5.166 4.951 5.160 14,485,770 +0.02(+0.35%)
May 04, 2012 5.351 5.369 5.142 5.142 13,687,549 -0.30(-5.59%)
May 03, 2012 5.482 5.494 5.351 5.446 11,933,904 -0.13(-2.25%)
May 02, 2012 5.566 5.584 5.446 5.572 6,022,972 -0.07(-1.16%)
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.