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 (%)
Mar 30, 2012 5.901 5.907 5.692 5.746 16,732,885 -0.13(-2.23%)
Mar 29, 2012 5.722 5.889 5.674 5.877 14,017,003 +0.05(+0.82%)
Mar 28, 2012 6.038 6.041 5.793 5.829 17,845,618 -0.20(-3.36%)
Mar 27, 2012 6.229 6.265 5.996 6.032 11,633,234 -0.18(-2.88%)
Mar 26, 2012 6.181 6.223 6.133 6.211 9,085,753 +0.11(+1.76%)
Mar 23, 2012 5.925 6.128 5.883 6.104 11,958,523 +0.20(+3.44%)
Mar 22, 2012 5.937 5.966 5.847 5.901 9,203,682 -0.17(-2.75%)
Mar 21, 2012 6.151 6.151 5.960 6.068 10,648,265 -0.11(-1.74%)
Mar 20, 2012 6.163 6.175 6.086 6.175 12,027,412 -0.17(-2.63%)
Mar 19, 2012 6.318 6.420 6.306 6.342 7,754,717 -0.02(-0.37%)
Mar 16, 2012 6.396 6.396 6.301 6.366 8,308,438 +0.03(+0.47%)
Mar 15, 2012 6.348 6.438 6.300 6.336 11,512,246 +0.04(+0.57%)
Mar 14, 2012 6.211 6.378 6.211 6.301 16,241,557 +0.05(+0.76%)
Mar 13, 2012 5.943 6.253 5.913 6.253 14,998,214 +0.35(+5.97%)
Mar 12, 2012 5.859 5.937 5.823 5.901 8,906,642 -0.04(-0.70%)
Mar 09, 2012 5.925 6.008 5.889 5.943 9,824,036 +0.03(+0.50%)
Mar 08, 2012 5.895 5.943 5.793 5.913 12,463,225 +0.13(+2.27%)
Mar 07, 2012 5.817 5.817 5.707 5.781 12,888,571 -0.05(-0.82%)
Mar 06, 2012 5.984 5.984 5.811 5.829 15,440,713 -0.35(-5.69%)
Mar 05, 2012 6.318 6.348 6.169 6.181 13,514,952 -0.14(-2.17%)
Mar 02, 2012 6.348 6.402 6.289 6.318 12,307,096 -0.04(-0.66%)
Mar 01, 2012 6.235 6.360 6.229 6.360 11,837,041 +0.16(+2.50%)
Feb 29, 2012 6.283 6.360 6.157 6.205 11,875,074 -0.02(-0.29%)
Feb 28, 2012 6.175 6.235 6.139 6.223 9,212,429 +0.06(+1.02%)
Feb 27, 2012 6.131 6.172 6.083 6.160 6,293,060 -0.04(-0.67%)
Feb 24, 2012 6.184 6.238 6.160 6.202 6,053,732 +0.06(+0.97%)
Feb 23, 2012 6.172 6.214 6.095 6.143 8,856,039 -0.01(-0.19%)
Feb 22, 2012 6.249 6.309 6.143 6.154 8,313,025 -0.04(-0.67%)
Feb 21, 2012 6.190 6.321 6.143 6.196 11,432,667 +0.05(+0.77%)
Feb 17, 2012 6.143 6.190 6.065 6.148 13,223,717 +0.10(+1.57%)
Feb 16, 2012 5.935 6.053 5.887 6.053 18,748,330 +0.14(+2.41%)
Feb 15, 2012 6.071 6.089 5.893 5.911 14,943,069 -0.14(-2.36%)
Feb 14, 2012 6.143 6.148 5.982 6.053 17,713,636 -0.15(-2.39%)
Feb 13, 2012 6.244 6.285 6.107 6.202 14,150,096 +0.05(+0.87%)
Feb 10, 2012 6.196 6.267 6.071 6.148 20,565,126 -0.23(-3.63%)
Feb 09, 2012 6.327 6.404 6.279 6.380 19,589,576 +0.04(+0.56%)
Feb 08, 2012 6.356 6.404 6.282 6.345 17,380,108 +0.02(+0.28%)
Feb 07, 2012 6.321 6.368 6.244 6.327 13,032,766 +0.01(+0.19%)
Feb 06, 2012 6.232 6.321 6.226 6.315 12,398,443 +0.01(+0.09%)
Feb 03, 2012 6.202 6.356 6.131 6.309 24,461,964 +0.21(+3.41%)
Feb 02, 2012 6.018 6.178 6.018 6.101 24,029,768 +0.07(+1.08%)
Feb 01, 2012 5.816 6.119 5.780 6.036 44,535,704 +0.39(+6.95%)
Jan 31, 2012 5.768 5.780 5.614 5.644 14,363,839 -0.05(-0.94%)
Jan 30, 2012 5.661 5.739 5.572 5.697 16,253,876 -0.04(-0.62%)
Jan 27, 2012 5.756 5.822 5.709 5.733 17,694,328 -0.02(-0.41%)
Jan 26, 2012 5.798 5.851 5.703 5.756 16,372,078 -0.04(-0.72%)
Jan 25, 2012 5.673 5.869 5.596 5.798 12,412,682 +0.14(+2.41%)
Jan 24, 2012 5.507 5.664 5.459 5.661 12,083,127 -0.02(-0.42%)
Jan 23, 2012 5.661 5.703 5.602 5.685 14,102,982 +0.03(+0.53%)
Jan 20, 2012 5.649 5.713 5.602 5.655 11,557,348 +0.01(+0.11%)
Jan 19, 2012 5.644 5.679 5.519 5.649 21,660,130 -0.07(-1.25%)
Jan 18, 2012 5.578 5.727 5.554 5.721 14,306,959 +0.07(+1.16%)
Jan 17, 2012 5.626 5.673 5.560 5.655 18,143,686 +0.24(+4.50%)
Jan 13, 2012 5.471 5.477 5.341 5.412 15,464,803 -0.17(-2.98%)
Jan 12, 2012 5.477 5.602 5.412 5.578 12,860,191 +0.11(+1.95%)
Jan 11, 2012 5.465 5.501 5.418 5.471 12,746,935 +0.13(+2.45%)
Jan 10, 2012 5.341 5.406 5.308 5.341 20,562,836 +0.25(+4.90%)
Jan 09, 2012 5.121 5.180 5.073 5.091 13,676,192 +0.05(+0.94%)
Jan 06, 2012 5.067 5.121 4.990 5.044 16,518,170 +0.07(+1.43%)
Jan 05, 2012 5.026 5.067 4.901 4.972 13,494,584 -0.03(-0.59%)
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.