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

Gerdau S.A. ADR (NY: GGB )

3.800 +0.190 (+5.26%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2010 9.687 9.757 9.519 9.519 9,050,667 -0.21(-2.21%)
Apr 29, 2010 9.635 9.786 9.582 9.733 10,220,429 +0.22(+2.32%)
Apr 28, 2010 9.548 9.664 9.321 9.513 10,948,477 +0.05(+0.49%)
Apr 27, 2010 9.832 9.896 9.455 9.466 16,245,647 -0.64(-6.32%)
Apr 26, 2010 10.13 10.20 10.06 10.10 11,813,761 +0.08(+0.75%)
Apr 23, 2010 9.768 10.06 9.722 10.03 11,408,509 +0.23(+2.31%)
Apr 22, 2010 9.461 9.832 9.373 9.803 13,530,888 +0.23(+2.43%)
Apr 21, 2010 9.780 9.832 9.408 9.571 29,979 -0.13(-1.38%)
Apr 20, 2010 9.768 9.838 9.617 9.704 6,181 -0.02(-0.24%)
Apr 19, 2010 9.791 9.861 9.530 9.728 11,436,554 -0.17(-1.70%)
Apr 16, 2010 9.983 10.09 9.692 9.896 12,488,717 -0.25(-2.46%)
Apr 15, 2010 10.20 10.39 10.11 10.15 6,901,687 -0.23(-2.24%)
Apr 14, 2010 10.37 10.40 10.22 10.38 6,379,681 +0.12(+1.19%)
Apr 13, 2010 10.17 10.31 10.07 10.26 9,164,899 -0.04(-0.39%)
Apr 12, 2010 10.38 10.39 10.26 10.30 10,001,229 -0.12(-1.17%)
Apr 09, 2010 10.37 10.44 10.29 10.42 10,627,421 +0.09(+0.90%)
Apr 08, 2010 10.04 10.38 9.936 10.33 12,905,836 +0.16(+1.54%)
Apr 07, 2010 10.30 10.32 10.04 10.17 21,704,390 -0.15(-1.41%)
Apr 06, 2010 9.925 10.42 9.902 10.31 20,281,464 +0.30(+3.02%)
Apr 05, 2010 9.919 10.09 9.847 10.01 12,010,573 +0.20(+2.01%)
Apr 01, 2010 9.675 9.815 9.815 9.815 15,321,435 +0.35(+3.74%)
Mar 31, 2010 9.333 9.490 9.310 9.461 12,056,394 +0.11(+1.18%)
Mar 30, 2010 9.339 9.403 9.194 9.350 15,129,494 +0.16(+1.70%)
Mar 29, 2010 8.857 9.228 8.851 9.194 16,398,432 +0.52(+6.02%)
Mar 26, 2010 8.538 8.694 8.456 8.671 15,608,248 +0.17(+1.98%)
Mar 25, 2010 8.816 8.840 8.468 8.503 12,738,517 -0.17(-1.94%)
Mar 24, 2010 8.741 8.886 8.567 8.671 12,938,873 -0.19(-2.10%)
Mar 23, 2010 8.805 8.944 8.752 8.857 12,480,061 +0.12(+1.33%)
Mar 22, 2010 8.636 8.828 8.602 8.741 17,738,962 -0.11(-1.25%)
Mar 19, 2010 9.025 9.101 8.799 8.851 14,279,934 -0.18(-1.99%)
Mar 18, 2010 9.083 9.147 8.816 9.031 16,139,972 -0.13(-1.39%)
Mar 17, 2010 9.321 9.362 9.112 9.159 10,204,600 -0.05(-0.50%)
Mar 16, 2010 9.078 9.234 8.985 9.205 8,198,890 +0.19(+2.12%)
Mar 15, 2010 8.932 9.025 8.915 9.014 5,924,769 -0.04(-0.45%)
Mar 12, 2010 9.176 9.205 8.961 9.054 8,546,325 -0.06(-0.70%)
Mar 11, 2010 9.101 9.124 8.944 9.118 8,186,671 -0.01(-0.13%)
Mar 10, 2010 9.095 9.240 8.990 9.130 10,418,672 +0.10(+1.16%)
Mar 09, 2010 8.898 9.141 8.892 9.025 15,976,587 +0.08(+0.91%)
Mar 08, 2010 8.909 8.967 8.750 8.944 8,322,520 +0.03(+0.39%)
Mar 05, 2010 8.828 8.915 8.805 8.909 8,601,337 +0.20(+2.27%)
Mar 04, 2010 8.857 8.857 8.575 8.712 10,957,615 -0.04(-0.46%)
Mar 03, 2010 8.805 8.985 8.677 8.752 16,309,199 -0.05(-0.59%)
Mar 02, 2010 8.851 8.892 8.758 8.805 16,353,801 +0.03(+0.33%)
Mar 01, 2010 8.607 8.822 8.567 8.776 11,641,877 +0.21(+2.51%)
Feb 26, 2010 8.393 8.631 8.230 8.561 17,975,792 +0.23(+2.72%)
Feb 25, 2010 7.893 8.346 7.847 8.335 17,089,336 +0.30(+3.68%)
Feb 24, 2010 8.085 8.213 7.975 8.039 9,814,726 -0.03(-0.36%)
Feb 23, 2010 8.236 8.294 7.986 8.068 14,061,422 -0.24(-2.87%)
Feb 22, 2010 8.485 8.485 8.300 8.306 8,072,704 -0.11(-1.31%)
Feb 19, 2010 8.346 8.451 8.300 8.416 9,269,835 -0.04(-0.48%)
Feb 18, 2010 8.282 8.491 8.259 8.456 7,093,489 +0.09(+1.04%)
Feb 17, 2010 8.404 8.480 8.120 8.369 10,870,336 -0.02(-0.28%)
Feb 16, 2010 8.398 8.468 8.306 8.393 7,963,324 +0.21(+2.63%)
Feb 12, 2010 8.021 8.178 8.178 8.178 11,479,446 +0.03(+0.36%)
Feb 11, 2010 7.905 8.224 7.783 8.149 14,872,531 +0.32(+4.08%)
Feb 10, 2010 7.870 7.922 7.656 7.830 16,268,996 +0.04(+0.52%)
Feb 09, 2010 7.783 7.963 7.690 7.789 23,910,834 +0.25(+3.31%)
Feb 08, 2010 7.731 7.830 7.516 7.539 18,933,272 -0.21(-2.70%)
Feb 05, 2010 7.719 7.783 7.377 7.748 20,517,432 -0.01(-0.07%)
Feb 04, 2010 8.137 8.143 7.748 7.754 19,003,410 -0.56(-6.77%)
Feb 03, 2010 8.456 8.532 8.294 8.317 12,753,266 -0.10(-1.24%)
Feb 02, 2010 8.433 8.573 8.248 8.422 12,333,847 +0.21(+2.62%)
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.