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 28, 2013 4.672 4.702 4.630 4.660 8,964,099 -0.03(-0.64%)
Mar 27, 2013 4.566 4.690 4.539 4.690 8,375,567 +0.11(+2.37%)
Mar 26, 2013 4.569 4.636 4.533 4.582 9,419,905 +0.09(+2.02%)
Mar 25, 2013 4.479 4.551 4.407 4.491 7,628,427 -0.01(-0.13%)
Mar 22, 2013 4.473 4.563 4.473 4.497 5,011,853 +0.02(+0.40%)
Mar 21, 2013 4.533 4.557 4.455 4.479 7,130,047 -0.06(-1.33%)
Mar 20, 2013 4.569 4.618 4.491 4.539 8,990,200 +0.04(+0.81%)
Mar 19, 2013 4.600 4.600 4.473 4.503 10,920,423 -0.09(-1.97%)
Mar 18, 2013 4.612 4.672 4.569 4.594 12,617,830 -0.05(-1.17%)
Mar 15, 2013 4.763 4.787 4.624 4.648 14,779,340 -0.10(-2.16%)
Mar 14, 2013 4.811 4.829 4.702 4.751 9,927,280 -0.04(-0.88%)
Mar 13, 2013 4.854 4.872 4.757 4.793 10,546,193 -0.10(-1.98%)
Mar 12, 2013 4.938 4.999 4.872 4.890 10,909,140 -0.05(-1.10%)
Mar 11, 2013 4.932 4.968 4.872 4.944 8,959,996 -0.01(-0.24%)
Mar 08, 2013 4.932 5.017 4.908 4.956 5,924,034 +0.05(+1.11%)
Mar 07, 2013 4.962 5.005 4.860 4.902 11,400,374 +0.02(+0.37%)
Mar 06, 2013 4.708 4.896 4.660 4.884 15,446,004 +0.15(+3.19%)
Mar 05, 2013 4.932 5.035 4.693 4.733 20,484,066 -0.11(-2.25%)
Mar 04, 2013 4.835 4.872 4.787 4.841 11,913,331 -0.02(-0.50%)
Mar 01, 2013 4.902 4.950 4.847 4.866 11,168,897 -0.16(-3.12%)
Feb 28, 2013 5.080 5.101 5.010 5.022 8,943,331 -0.02(-0.48%)
Feb 27, 2013 5.053 5.077 4.992 5.047 9,475,517 -0.05(-0.95%)
Feb 26, 2013 5.016 5.116 4.980 5.095 15,774,478 +0.15(+3.05%)
Feb 25, 2013 4.983 5.149 4.896 4.944 11,558,866 -0.01(-0.12%)
Feb 22, 2013 4.992 5.016 4.841 4.950 11,654,547 +0.06(+1.23%)
Feb 21, 2013 4.890 4.986 4.856 4.890 19,185,182 -0.01(-0.12%)
Feb 20, 2013 5.065 5.077 4.826 4.896 15,972,418 -0.22(-4.36%)
Feb 19, 2013 5.191 5.222 5.083 5.119 18,866,396 -0.14(-2.75%)
Feb 15, 2013 5.433 5.433 5.255 5.264 9,809,830 -0.13(-2.35%)
Feb 14, 2013 5.445 5.493 5.391 5.391 7,855,835 -0.04(-0.67%)
Feb 13, 2013 5.409 5.457 5.373 5.427 6,600,405 +0.02(+0.45%)
Feb 12, 2013 5.373 5.445 5.354 5.403 3,125,674 +0.02(+0.45%)
Feb 11, 2013 5.324 5.391 5.306 5.379 3,737,194 +0.04(+0.68%)
Feb 08, 2013 5.382 5.397 5.270 5.342 5,420,843 +0.00(+0.00%)
Feb 07, 2013 5.445 5.457 5.327 5.342 6,440,596 -0.02(-0.34%)
Feb 06, 2013 5.300 5.409 5.276 5.361 6,001,599 +0.12(+2.30%)
Feb 04, 2013 5.288 5.288 5.219 5.240 5,289,351 -0.11(-2.03%)
Feb 01, 2013 5.385 5.391 5.342 5.348 8,745,879 +0.02(+0.34%)
Jan 31, 2013 5.270 5.348 5.267 5.330 9,227,521 +0.09(+1.73%)
Jan 30, 2013 5.300 5.312 5.222 5.240 8,968,492 -0.08(-1.48%)
Jan 29, 2013 5.294 5.336 5.222 5.318 12,839,722 +0.13(+2.44%)
Jan 28, 2013 5.282 5.288 5.143 5.191 19,236,088 -0.02(-0.46%)
Jan 25, 2013 5.258 5.258 5.149 5.216 9,272,226 -0.05(-0.92%)
Jan 24, 2013 5.354 5.361 5.228 5.264 11,351,828 -0.08(-1.47%)
Jan 23, 2013 5.373 5.400 5.333 5.342 8,956,257 -0.02(-0.45%)
Jan 22, 2013 5.354 5.379 5.294 5.367 5,430,652 -0.02(-0.34%)
Jan 18, 2013 5.385 5.385 5.318 5.385 12,386,797 +0.02(+0.45%)
Jan 17, 2013 5.421 5.427 5.354 5.361 9,540,381 +0.00(+0.00%)
Jan 16, 2013 5.403 5.439 5.288 5.361 17,162,828 -0.06(-1.11%)
Jan 15, 2013 5.421 5.451 5.373 5.421 4,254,681 -0.01(-0.22%)
Jan 14, 2013 5.505 5.517 5.427 5.433 6,492,216 -0.01(-0.11%)
Jan 11, 2013 5.499 5.524 5.391 5.439 15,212,667 -0.12(-2.17%)
Jan 10, 2013 5.548 5.605 5.475 5.560 15,118,868 -0.02(-0.43%)
Jan 09, 2013 5.650 5.656 5.511 5.584 9,788,287 -0.11(-2.01%)
Jan 08, 2013 5.686 5.717 5.599 5.699 12,291,311 -0.12(-2.07%)
Jan 07, 2013 5.711 5.843 5.693 5.819 10,963,217 +0.07(+1.15%)
Jan 04, 2013 5.717 5.765 5.677 5.753 11,139,547 +0.03(+0.53%)
Jan 03, 2013 5.717 5.843 5.693 5.723 14,131,691 +0.05(+0.85%)
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.