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 (%)
Apr 30, 2008 9.174 9.910 9.174 9.731 17,547,056 +0.55(+6.02%)
Apr 29, 2008 9.332 9.387 9.106 9.179 6,279,909 -0.32(-3.33%)
Apr 28, 2008 9.430 9.523 9.377 9.495 10,659,866 +0.17(+1.78%)
Apr 25, 2008 9.297 9.410 9.209 9.329 19,624,016 -0.15(-1.54%)
Apr 24, 2008 9.704 9.704 9.375 9.475 13,282,350 -0.23(-2.41%)
Apr 23, 2008 9.654 9.724 9.591 9.709 11,656,958 +0.05(+0.52%)
Apr 22, 2008 9.490 9.792 9.415 9.659 10,415,281 +0.06(+0.58%)
Apr 21, 2008 9.545 9.626 9.367 9.603 6,236,847 +0.24(+2.58%)
Apr 18, 2008 9.442 9.494 9.264 9.362 7,867,925 -0.08(-0.80%)
Apr 17, 2008 9.400 9.583 9.344 9.437 7,476,140 -0.05(-0.56%)
Apr 16, 2008 9.254 9.490 9.164 9.490 10,602,368 +0.52(+5.83%)
Apr 15, 2008 8.937 8.970 8.849 8.968 5,486,667 +0.17(+1.94%)
Apr 14, 2008 8.958 8.983 8.741 8.797 6,550,801 -0.23(-2.59%)
Apr 11, 2008 9.244 9.244 8.945 9.030 6,827,965 -0.23(-2.44%)
Apr 10, 2008 8.927 9.294 8.736 9.257 11,109,901 +0.21(+2.28%)
Apr 09, 2008 9.357 9.387 8.973 9.050 7,827,836 -0.29(-3.15%)
Apr 08, 2008 9.204 9.478 9.184 9.344 8,522,205 -0.01(-0.05%)
Apr 07, 2008 9.347 9.450 9.287 9.349 18,207,950 +0.27(+2.93%)
Apr 04, 2008 8.744 9.246 8.694 9.083 13,432,694 +0.40(+4.66%)
Apr 03, 2008 8.329 8.779 8.324 8.679 13,526,019 +0.31(+3.72%)
Apr 02, 2008 8.317 8.427 8.196 8.367 8,911,921 +0.16(+1.96%)
Apr 01, 2008 7.847 8.277 7.799 8.206 10,411,480 +0.53(+6.84%)
Mar 31, 2008 7.679 7.792 7.558 7.681 8,751,002 +0.00(+0.03%)
Mar 28, 2008 7.777 7.829 7.648 7.679 6,761,871 -0.08(-0.97%)
Mar 27, 2008 7.990 8.003 7.709 7.754 6,071,585 -0.20(-2.50%)
Mar 26, 2008 8.058 8.058 7.807 7.952 7,282,092 -0.01(-0.09%)
Mar 25, 2008 7.942 8.005 7.789 7.960 10,357,763 +0.17(+2.19%)
Mar 24, 2008 7.794 8.081 7.714 7.789 7,158,607 +0.12(+1.54%)
Mar 21, 2008 7.661 7.701 7.402 7.671 12,716,002 +0.00(+0.00%)
Mar 20, 2008 7.661 7.701 7.402 7.671 12,716,002 -0.12(-1.52%)
Mar 19, 2008 8.555 8.555 7.775 7.789 14,409,398 -0.74(-8.69%)
Mar 18, 2008 8.392 8.535 8.189 8.530 12,338,759 +0.43(+5.30%)
Mar 17, 2008 8.015 8.277 7.968 8.101 14,216,763 -0.21(-2.54%)
Mar 14, 2008 8.555 8.563 8.113 8.312 13,291,281 -0.07(-0.78%)
Mar 13, 2008 7.945 8.395 7.818 8.377 12,630,175 +0.17(+2.02%)
Mar 12, 2008 8.091 8.380 8.053 8.211 10,242,438 +0.16(+1.97%)
Mar 11, 2008 7.870 8.083 7.721 8.053 11,730,642 +0.47(+6.23%)
Mar 10, 2008 7.827 7.832 7.530 7.581 10,137,563 -0.19(-2.43%)
Mar 07, 2008 7.756 7.998 7.699 7.769 13,822,780 -0.16(-1.97%)
Mar 06, 2008 8.196 8.216 7.890 7.925 11,317,568 -0.26(-3.13%)
Mar 05, 2008 7.862 8.231 7.734 8.181 19,819,556 +0.32(+4.06%)
Mar 04, 2008 8.103 8.143 7.759 7.862 21,625,368 -0.63(-7.40%)
Mar 03, 2008 8.133 8.734 8.133 8.490 18,299,596 +0.26(+3.11%)
Feb 29, 2008 8.322 8.344 8.131 8.234 16,700,074 -0.26(-3.08%)
Feb 28, 2008 8.475 8.661 8.455 8.495 15,312,386 -0.15(-1.74%)
Feb 27, 2008 8.287 8.694 8.254 8.646 19,269,020 +0.33(+4.02%)
Feb 26, 2008 7.885 8.352 7.789 8.312 17,985,116 +0.38(+4.85%)
Feb 25, 2008 7.759 8.008 7.651 7.927 18,730,276 +0.19(+2.50%)
Feb 22, 2008 7.817 7.865 7.548 7.734 22,176,012 +0.09(+1.12%)
Feb 21, 2008 7.789 7.849 7.591 7.648 21,814,170 +0.05(+0.59%)
Feb 20, 2008 7.309 7.606 7.294 7.603 10,459,120 +0.19(+2.54%)
Feb 19, 2008 7.307 7.560 7.307 7.415 13,285,406 +0.29(+4.05%)
Feb 18, 2008 7.118 7.158 6.988 7.126 0 +0.00(+0.00%)
Feb 15, 2008 7.118 7.158 6.988 7.126 7,104,600 -0.08(-1.05%)
Feb 14, 2008 7.279 7.359 7.138 7.201 12,260,614 +0.11(+1.56%)
Feb 13, 2008 7.091 7.148 6.942 7.091 14,281,412 +0.01(+0.07%)
Feb 12, 2008 7.226 7.377 7.023 7.086 13,869,684 +0.11(+1.51%)
Feb 11, 2008 6.626 7.066 6.613 6.980 19,634,336 +0.43(+6.64%)
Feb 08, 2008 6.457 6.631 6.370 6.545 7,767,962 +0.03(+0.42%)
Feb 07, 2008 6.377 6.653 6.249 6.518 11,794,794 +0.15(+2.37%)
Feb 06, 2008 6.400 6.581 6.312 6.367 7,680,854 -0.02(-0.35%)
Feb 05, 2008 6.658 6.658 6.317 6.390 6,588,785 -0.33(-4.93%)
Feb 04, 2008 6.789 6.824 6.663 6.721 4,307,446 +0.01(+0.11%)
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.