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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 5.769 5.780 5.614 5.644 14,363,236 -0.05(-0.94%)
Jan 30, 2012 5.662 5.739 5.572 5.697 16,253,195 -0.04(-0.62%)
Jan 27, 2012 5.757 5.822 5.709 5.733 17,693,586 -0.02(-0.41%)
Jan 26, 2012 5.798 5.852 5.703 5.757 16,371,391 -0.04(-0.72%)
Jan 25, 2012 5.673 5.870 5.596 5.798 12,412,162 +0.14(+2.41%)
Jan 24, 2012 5.507 5.665 5.460 5.662 12,082,620 -0.02(-0.42%)
Jan 23, 2012 5.662 5.703 5.602 5.685 14,102,391 +0.03(+0.53%)
Jan 20, 2012 5.650 5.713 5.602 5.656 11,556,863 +0.01(+0.11%)
Jan 19, 2012 5.644 5.679 5.519 5.650 21,659,222 -0.07(-1.25%)
Jan 18, 2012 5.578 5.727 5.555 5.721 14,306,359 +0.07(+1.16%)
Jan 17, 2012 5.626 5.673 5.561 5.656 18,142,926 +0.24(+4.50%)
Jan 13, 2012 5.471 5.477 5.341 5.412 15,464,154 -0.17(-2.98%)
Jan 12, 2012 5.477 5.602 5.412 5.578 12,859,651 +0.11(+1.95%)
Jan 11, 2012 5.466 5.501 5.418 5.471 12,746,400 +0.13(+2.45%)
Jan 10, 2012 5.341 5.406 5.308 5.341 20,561,974 +0.25(+4.90%)
Jan 09, 2012 5.121 5.180 5.073 5.091 13,675,619 +0.05(+0.94%)
Jan 06, 2012 5.067 5.121 4.990 5.044 16,517,478 +0.07(+1.43%)
Jan 05, 2012 5.026 5.067 4.901 4.972 13,494,018 -0.03(-0.59%)
Jan 04, 2012 4.848 5.079 4.848 5.002 10,070,855 +0.36(+7.81%)
Dec 30, 2011 4.598 4.640 4.598 4.640 4,790,401 +0.04(+0.77%)
Dec 29, 2011 4.574 4.616 4.509 4.604 8,115,001 +0.08(+1.71%)
Dec 28, 2011 4.687 4.705 4.515 4.527 6,829,880 -0.18(-3.91%)
Dec 27, 2011 4.693 4.747 4.693 4.711 7,890,606 +0.07(+1.54%)
Dec 23, 2011 4.681 4.705 4.604 4.640 9,082,223 +0.14(+3.17%)
Dec 21, 2011 4.497 4.515 4.414 4.497 8,597,159 -0.01(-0.26%)
Dec 20, 2011 4.378 4.527 4.378 4.509 10,699,640 +0.26(+6.01%)
Dec 19, 2011 4.384 4.390 4.224 4.254 9,394,350 -0.12(-2.85%)
Dec 16, 2011 4.450 4.503 4.343 4.378 20,017,192 +0.00(+0.00%)
Dec 15, 2011 4.497 4.521 4.372 4.378 9,673,471 +0.01(+0.14%)
Dec 14, 2011 4.366 4.479 4.325 4.372 11,370,036 -0.03(-0.67%)
Dec 13, 2011 4.539 4.592 4.361 4.402 17,105,468 -0.04(-0.80%)
Dec 12, 2011 4.503 4.551 4.414 4.438 12,755,507 -0.23(-4.96%)
Dec 09, 2011 4.586 4.675 4.557 4.669 14,639,659 +0.14(+3.01%)
Dec 08, 2011 4.693 4.711 4.521 4.533 20,051,584 -0.24(-5.10%)
Dec 07, 2011 4.770 4.860 4.711 4.776 14,069,299 -0.04(-0.74%)
Dec 06, 2011 4.747 4.871 4.693 4.812 9,244,875 +0.02(+0.50%)
Dec 05, 2011 4.729 4.818 4.699 4.788 9,459,144 +0.18(+4.00%)
Dec 02, 2011 4.652 4.693 4.551 4.604 9,288,475 +0.01(+0.13%)
Dec 01, 2011 4.545 4.640 4.539 4.598 12,814,063 +0.04(+0.78%)
Nov 30, 2011 4.491 4.563 4.325 4.563 21,700,088 +0.36(+8.63%)
Nov 29, 2011 4.319 4.325 4.176 4.200 16,838,542 -0.18(-4.20%)
Nov 28, 2011 4.361 4.384 4.313 4.384 17,246,898 +0.20(+4.83%)
Nov 25, 2011 4.230 4.283 4.170 4.182 7,683,668 -0.12(-2.90%)
Nov 23, 2011 4.462 4.462 4.301 4.307 10,936,156 -0.24(-5.23%)
Nov 22, 2011 4.545 4.616 4.462 4.545 13,631,525 -0.04(-0.97%)
Nov 21, 2011 4.583 4.630 4.495 4.589 13,647,389 -0.15(-3.11%)
Nov 18, 2011 4.848 4.866 4.713 4.736 15,543,176 -0.08(-1.71%)
Nov 17, 2011 5.107 5.119 4.772 4.819 19,258,480 -0.22(-4.33%)
Nov 16, 2011 5.043 5.155 5.007 5.037 15,438,253 -0.18(-3.39%)
Nov 15, 2011 5.119 5.284 5.060 5.214 9,376,545 +0.04(+0.80%)
Nov 14, 2011 5.172 5.190 5.084 5.172 14,801,222 -0.15(-2.88%)
Nov 11, 2011 5.255 5.402 5.249 5.325 15,819,375 +0.22(+4.27%)
Nov 10, 2011 5.184 5.219 5.066 5.107 18,676,526 +0.06(+1.17%)
Nov 09, 2011 5.155 5.196 5.025 5.049 35,697,548 -0.34(-6.24%)
Nov 08, 2011 5.355 5.396 5.222 5.384 20,259,536 -0.02(-0.33%)
Nov 07, 2011 5.378 5.473 5.290 5.402 15,561,186 +0.05(+0.99%)
Nov 04, 2011 5.225 5.402 5.125 5.349 22,866,932 +0.05(+0.89%)
Nov 03, 2011 5.355 5.408 5.269 5.302 22,200,738 +0.02(+0.45%)
Nov 02, 2011 5.196 5.373 5.184 5.278 13,894,729 +0.19(+3.70%)
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.