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

Gerdau S.A. ADR (NY: GGB )

3.600 +0.070 (+1.98%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 24, 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, 2010 6.704 6.960 6.698 6.761 14,581,318 -0.06(-0.95%)
Nov 29, 2010 6.855 6.901 6.681 6.826 16,102,358 -0.19(-2.73%)
Nov 26, 2010 6.977 7.076 6.942 7.018 8,157,499 -0.20(-2.74%)
Nov 24, 2010 7.146 7.215 7.215 7.215 8,212,337 +0.13(+1.89%)
Nov 23, 2010 7.064 7.146 6.997 7.082 12,402,299 -0.21(-2.87%)
Nov 22, 2010 7.320 7.384 7.174 7.291 7,789,054 -0.13(-1.72%)
Nov 19, 2010 7.471 7.471 7.383 7.419 4,877,379 -0.05(-0.62%)
Nov 18, 2010 7.477 7.558 7.431 7.465 6,451,535 +0.16(+2.23%)
Nov 17, 2010 7.314 7.413 7.262 7.303 8,114,476 +0.01(+0.15%)
Nov 16, 2010 7.413 7.439 7.188 7.292 15,969,454 -0.25(-3.30%)
Nov 15, 2010 7.638 7.679 7.529 7.540 5,009,196 -0.08(-0.99%)
Nov 12, 2010 7.656 7.737 7.552 7.615 10,152,313 -0.16(-2.08%)
Nov 11, 2010 7.754 7.819 7.696 7.777 9,200,691 -0.09(-1.10%)
Nov 10, 2010 7.748 7.945 7.575 7.864 11,358,519 +0.12(+1.49%)
Nov 09, 2010 7.852 7.910 7.708 7.748 9,859,367 -0.08(-0.96%)
Nov 08, 2010 7.731 7.904 7.719 7.824 11,207,993 +0.08(+1.05%)
Nov 05, 2010 7.777 7.824 7.673 7.743 17,477,596 -0.28(-3.53%)
Nov 04, 2010 7.887 8.055 7.876 8.026 16,845,968 +0.25(+3.27%)
Nov 03, 2010 7.737 7.771 7.586 7.771 9,806,249 +0.03(+0.45%)
Nov 02, 2010 7.760 7.789 7.644 7.737 5,688,716 +0.10(+1.36%)
Nov 01, 2010 7.552 7.754 7.540 7.633 9,860,611 +0.09(+1.23%)
Oct 29, 2010 7.471 7.575 7.378 7.540 9,696,542 +0.12(+1.64%)
Oct 28, 2010 7.338 7.471 7.292 7.419 15,680,735 +0.23(+3.22%)
Oct 27, 2010 7.286 7.332 7.118 7.187 13,797,621 +0.05(+0.73%)
Oct 25, 2010 7.234 7.251 7.083 7.135 8,852,466 -0.01(-0.16%)
Oct 22, 2010 7.396 7.413 7.089 7.147 11,893,242 -0.01(-0.16%)
Oct 21, 2010 7.292 7.326 6.979 7.159 12,784,027 -0.14(-1.90%)
Oct 20, 2010 7.239 7.326 7.199 7.297 11,600,810 -0.05(-0.71%)
Oct 19, 2010 7.425 7.425 7.292 7.349 14,693,261 -0.28(-3.71%)
Oct 18, 2010 7.621 7.679 7.540 7.633 8,791,029 -0.03(-0.45%)
Oct 15, 2010 7.748 7.748 7.575 7.667 10,456,036 -0.01(-0.15%)
Oct 14, 2010 7.708 7.725 7.621 7.679 9,777,250 -0.08(-0.97%)
Oct 13, 2010 7.824 7.916 7.731 7.754 12,082,641 +0.03(+0.45%)
Oct 12, 2010 7.743 7.754 7.575 7.719 7,228,168 -0.03(-0.45%)
Oct 11, 2010 7.800 7.864 7.743 7.754 6,490,608 +0.04(+0.52%)
Oct 08, 2010 7.714 7.748 7.563 7.714 10,892,981 +0.12(+1.52%)
Oct 07, 2010 7.777 7.777 7.558 7.598 95,412 -0.17(-2.23%)
Oct 06, 2010 7.910 7.974 7.673 7.771 16,266,343 -0.12(-1.54%)
Oct 05, 2010 7.852 7.985 7.783 7.893 204,247 +0.08(+0.96%)
Oct 04, 2010 7.904 7.933 7.771 7.818 6,649,485 -0.09(-1.10%)
Oct 01, 2010 7.904 7.968 7.777 7.904 7,090,007 +0.03(+0.44%)
Sep 30, 2010 7.985 7.985 7.789 7.870 42,806 +0.02(+0.29%)
Sep 29, 2010 8.032 8.055 7.838 7.847 170,412 -0.16(-2.02%)
Sep 28, 2010 7.933 8.049 7.829 8.009 14,276 +0.20(+2.59%)
Sep 27, 2010 7.818 7.910 7.754 7.806 12,378,453 +0.06(+0.75%)
Sep 24, 2010 7.980 7.985 7.719 7.748 22,558,234 -0.38(-4.69%)
Sep 23, 2010 8.182 8.211 8.084 8.130 15,538 -0.09(-1.06%)
Sep 22, 2010 8.315 8.419 8.182 8.217 8,898,325 -0.08(-0.98%)
Sep 21, 2010 8.240 8.367 8.199 8.298 7,503 +0.01(+0.14%)
Sep 20, 2010 8.269 8.309 8.211 8.286 6,272,499 +0.05(+0.56%)
Sep 17, 2010 8.240 8.413 8.205 8.240 9,113,069 -0.13(-1.52%)
Sep 15, 2010 8.350 8.396 8.286 8.367 10,724,327 -0.03(-0.34%)
Sep 14, 2010 8.419 8.509 8.321 8.396 60,153 -0.12(-1.43%)
Sep 13, 2010 8.454 8.535 8.454 8.517 7,495,120 +0.13(+1.59%)
Sep 10, 2010 8.396 8.477 8.350 8.384 6,249,904 -0.01(-0.07%)
Sep 09, 2010 8.454 8.488 8.303 8.390 29,258 +0.04(+0.48%)
Sep 08, 2010 8.228 8.436 8.222 8.350 77,043 +0.21(+2.63%)
Sep 07, 2010 8.061 8.286 8.061 8.136 128,444 +0.04(+0.50%)
Sep 03, 2010 8.269 8.269 8.020 8.095 8,241,217 +0.01(+0.07%)
Sep 02, 2010 8.043 8.101 7.997 8.089 180,157 +0.03(+0.36%)
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.