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 (%)
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%)
Nov 01, 2011 5.007 5.237 4.990 5.090 32,583,830 -0.22(-4.21%)
Oct 31, 2011 5.461 5.461 5.314 5.314 18,652,246 -0.27(-4.75%)
Oct 28, 2011 5.325 5.649 5.296 5.579 26,226,332 +0.19(+3.61%)
Oct 27, 2011 5.155 5.502 5.072 5.384 37,109,400 +0.55(+11.33%)
Oct 26, 2011 4.901 4.943 4.719 4.837 18,817,160 +0.15(+3.14%)
Oct 25, 2011 4.878 4.884 4.648 4.689 22,990,906 -0.23(-4.67%)
Oct 24, 2011 4.619 4.931 4.619 4.919 18,238,672 +0.33(+7.19%)
Oct 21, 2011 4.483 4.624 4.477 4.589 12,163,450 +0.16(+3.73%)
Oct 20, 2011 4.483 4.542 4.330 4.424 23,701,582 -0.10(-2.21%)
Oct 19, 2011 4.595 4.672 4.471 4.524 18,477,514 -0.16(-3.40%)
Oct 18, 2011 4.501 4.725 4.412 4.683 22,290,272 +0.16(+3.65%)
Oct 17, 2011 4.783 4.807 4.495 4.518 21,283,702 -0.35(-7.26%)
Oct 14, 2011 4.819 4.878 4.754 4.872 10,850,035 +0.09(+1.97%)
Oct 13, 2011 4.789 4.801 4.566 4.778 15,280,682 -0.06(-1.22%)
Oct 12, 2011 4.801 4.943 4.775 4.837 13,411,577 +0.13(+2.75%)
Oct 11, 2011 4.548 4.772 4.436 4.707 19,365,330 +0.12(+2.70%)
Oct 10, 2011 4.448 4.589 4.436 4.583 15,472,546 +0.31(+7.31%)
Oct 07, 2011 4.501 4.513 4.230 4.271 17,163,930 -0.16(-3.72%)
Oct 06, 2011 4.359 4.442 4.324 4.436 21,064,682 +0.31(+7.42%)
Oct 05, 2011 4.106 4.135 4.012 4.130 20,023,756 +0.06(+1.59%)
Oct 04, 2011 3.994 4.077 3.888 4.065 20,140,490 +0.04(+0.88%)
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.