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 31, 2011 7.266 7.377 7.260 7.289 10,648,290 +0.07(+0.97%)
Mar 30, 2011 7.266 7.272 7.161 7.219 8,832,618 +0.05(+0.65%)
Mar 29, 2011 7.144 7.225 7.103 7.173 9,865,284 +0.08(+1.07%)
Mar 28, 2011 7.132 7.214 7.097 7.097 7,969,884 -0.06(-0.90%)
Mar 25, 2011 7.225 7.289 7.126 7.161 12,114,350 -0.08(-1.13%)
Mar 24, 2011 7.301 7.318 7.167 7.243 16,777,700 -0.03(-0.40%)
Mar 23, 2011 7.214 7.348 7.196 7.272 18,579,716 +0.08(+1.14%)
Mar 22, 2011 7.237 7.237 7.074 7.190 25,194,886 -0.09(-1.28%)
Mar 21, 2011 7.383 7.406 7.184 7.283 25,912,766 -0.28(-3.70%)
Mar 18, 2011 7.668 7.692 7.523 7.563 10,738,674 +0.01(+0.08%)
Mar 17, 2011 7.738 7.744 7.493 7.558 10,656,375 -0.02(-0.31%)
Mar 16, 2011 7.960 7.960 7.488 7.581 17,510,196 -0.27(-3.49%)
Mar 15, 2011 7.808 7.896 7.756 7.855 14,261,614 +0.12(+1.55%)
Mar 14, 2011 7.578 7.775 7.508 7.735 20,353,726 +0.25(+3.34%)
Mar 11, 2011 7.543 7.665 7.473 7.485 24,038,406 -0.21(-2.72%)
Mar 10, 2011 7.752 7.834 7.682 7.694 11,002,063 -0.20(-2.51%)
Mar 09, 2011 7.822 8.037 7.770 7.892 15,183,831 +0.07(+0.89%)
Mar 08, 2011 7.903 7.927 7.706 7.822 8,163,606 -0.07(-0.88%)
Mar 07, 2011 8.212 8.212 7.822 7.892 8,155,492 -0.14(-1.74%)
Mar 04, 2011 8.241 8.281 7.991 8.031 13,410,783 -0.12(-1.43%)
Mar 03, 2011 7.874 8.200 7.874 8.148 17,025,504 +0.35(+4.55%)
Mar 02, 2011 7.723 7.857 7.671 7.793 10,180,472 +0.07(+0.90%)
Mar 01, 2011 7.903 7.932 7.700 7.723 13,015,733 -0.13(-1.63%)
Feb 28, 2011 7.898 7.932 7.778 7.851 6,837,745 +0.01(+0.07%)
Feb 25, 2011 7.944 7.967 7.685 7.845 12,271,030 -0.05(-0.66%)
Feb 24, 2011 7.909 7.938 7.781 7.898 15,714,447 -0.10(-1.31%)
Feb 23, 2011 7.979 8.119 7.839 8.002 16,345,959 -0.09(-1.08%)
Feb 22, 2011 8.241 8.421 8.060 8.090 25,037,820 -0.49(-5.69%)
Feb 18, 2011 8.404 8.619 8.392 8.578 16,931,332 +0.15(+1.72%)
Feb 17, 2011 8.223 8.468 8.194 8.433 15,552,675 +0.12(+1.47%)
Feb 16, 2011 8.136 8.316 8.078 8.310 14,456,325 +0.18(+2.22%)
Feb 15, 2011 8.206 8.276 8.095 8.130 16,972,142 -0.09(-1.06%)
Feb 14, 2011 8.037 8.229 8.020 8.217 12,834,589 +0.08(+1.00%)
Feb 11, 2011 7.944 8.188 7.903 8.136 13,914,267 +0.15(+1.89%)
Feb 10, 2011 7.810 8.066 7.741 7.985 20,914,456 +0.16(+2.08%)
Feb 09, 2011 8.037 8.066 7.729 7.822 12,401,389 -0.20(-2.47%)
Feb 08, 2011 8.107 8.119 7.962 8.020 11,208,737 +0.15(+1.85%)
Feb 07, 2011 7.967 8.002 7.857 7.874 6,311,557 -0.09(-1.10%)
Feb 04, 2011 8.072 8.101 7.857 7.962 7,971,876 -0.11(-1.37%)
Feb 03, 2011 8.002 8.124 7.880 8.072 9,097,275 +0.17(+2.21%)
Feb 02, 2011 8.049 8.142 7.863 7.898 8,876,796 +0.00(+0.00%)
Feb 01, 2011 7.781 7.967 7.746 7.898 14,238,241 +0.19(+2.49%)
Jan 31, 2011 7.508 7.758 7.415 7.706 17,937,514 +0.25(+3.35%)
Jan 28, 2011 7.746 7.746 7.357 7.456 14,153,399 -0.25(-3.25%)
Jan 27, 2011 7.863 7.889 7.671 7.706 12,746,865 -0.17(-2.14%)
Jan 26, 2011 8.002 8.031 7.781 7.874 14,801,168 -0.06(-0.73%)
Jan 25, 2011 7.956 7.973 7.834 7.932 6,111,021 +0.00(+0.00%)
Jan 24, 2011 7.991 8.060 7.909 7.932 9,378,205 -0.02(-0.29%)
Jan 21, 2011 8.153 8.194 7.921 7.956 11,591,353 -0.12(-1.44%)
Jan 20, 2011 8.171 8.171 7.938 8.072 15,361,928 -0.17(-2.12%)
Jan 19, 2011 8.462 8.479 8.142 8.247 11,890,105 -0.29(-3.41%)
Jan 18, 2011 8.508 8.607 8.433 8.537 6,707,179 +0.03(+0.41%)
Jan 14, 2011 8.433 8.543 8.415 8.502 5,740,136 -0.07(-0.81%)
Jan 13, 2011 8.665 8.790 8.549 8.572 9,478,756 -0.13(-1.47%)
Jan 12, 2011 8.526 8.706 8.526 8.700 10,464,395 +0.27(+3.24%)
Jan 11, 2011 8.421 8.427 8.310 8.427 8,857,243 +0.19(+2.26%)
Jan 10, 2011 8.351 8.386 8.241 8.241 10,513,143 -0.17(-2.01%)
Jan 07, 2011 8.572 8.595 8.369 8.409 11,054,680 -0.01(-0.14%)
Jan 06, 2011 8.444 8.549 8.374 8.421 14,000,514 -0.02(-0.21%)
Jan 05, 2011 8.526 8.607 8.433 8.438 12,533,436 -0.05(-0.55%)
Jan 04, 2011 8.310 8.497 8.252 8.485 14,585,132 +0.23(+2.82%)
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.