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

Gerdau S.A. ADR (NY: GGB )

3.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 7.367 7.479 7.361 7.390 10,502,860 +0.07(+0.97%)
Mar 30, 2011 7.367 7.373 7.260 7.319 8,711,986 +0.05(+0.65%)
Mar 29, 2011 7.242 7.325 7.201 7.272 9,730,548 +0.08(+1.07%)
Mar 28, 2011 7.231 7.313 7.195 7.195 7,861,035 -0.07(-0.90%)
Mar 25, 2011 7.325 7.390 7.225 7.260 11,948,897 -0.08(-1.13%)
Mar 24, 2011 7.402 7.420 7.266 7.343 16,548,557 -0.03(-0.40%)
Mar 23, 2011 7.313 7.449 7.296 7.373 18,325,962 +0.08(+1.14%)
Mar 22, 2011 7.337 7.337 7.171 7.290 24,850,784 -0.09(-1.28%)
Mar 21, 2011 7.485 7.508 7.284 7.384 25,558,860 -0.28(-3.70%)
Mar 18, 2011 7.775 7.798 7.627 7.668 10,592,009 +0.01(+0.08%)
Mar 17, 2011 7.845 7.851 7.597 7.662 10,510,835 -0.02(-0.31%)
Mar 16, 2011 8.070 8.070 7.591 7.686 17,271,050 -0.28(-3.49%)
Mar 15, 2011 7.916 8.005 7.863 7.964 14,066,835 +0.12(+1.55%)
Mar 14, 2011 7.683 7.883 7.612 7.842 20,075,746 +0.25(+3.34%)
Mar 11, 2011 7.647 7.771 7.577 7.588 23,710,102 -0.21(-2.72%)
Mar 10, 2011 7.860 7.942 7.789 7.801 10,851,803 -0.20(-2.51%)
Mar 09, 2011 7.930 8.148 7.877 8.001 14,976,458 +0.07(+0.89%)
Mar 08, 2011 8.013 8.036 7.812 7.930 8,052,112 -0.07(-0.88%)
Mar 07, 2011 8.325 8.325 7.930 8.001 8,044,108 -0.14(-1.74%)
Mar 04, 2011 8.355 8.396 8.101 8.143 13,227,626 -0.12(-1.43%)
Mar 03, 2011 7.983 8.314 7.983 8.260 16,792,978 +0.36(+4.55%)
Mar 02, 2011 7.830 7.966 7.777 7.901 10,041,433 +0.07(+0.90%)
Mar 01, 2011 8.013 8.042 7.806 7.830 12,837,970 -0.13(-1.63%)
Feb 28, 2011 8.007 8.042 7.886 7.960 6,744,358 +0.01(+0.07%)
Feb 25, 2011 8.054 8.078 7.792 7.954 12,103,438 -0.05(-0.66%)
Feb 24, 2011 8.019 8.048 7.889 8.007 15,499,826 -0.11(-1.31%)
Feb 23, 2011 8.089 8.231 7.948 8.113 16,122,714 -0.09(-1.08%)
Feb 22, 2011 8.355 8.538 8.172 8.202 24,695,866 -0.50(-5.69%)
Feb 18, 2011 8.520 8.738 8.508 8.697 16,700,093 +0.15(+1.72%)
Feb 17, 2011 8.337 8.585 8.308 8.549 15,340,264 +0.12(+1.47%)
Feb 16, 2011 8.249 8.431 8.190 8.426 14,258,888 +0.18(+2.22%)
Feb 15, 2011 8.319 8.390 8.207 8.243 16,740,344 -0.09(-1.06%)
Feb 14, 2011 8.148 8.343 8.131 8.331 12,659,301 +0.08(+1.00%)
Feb 11, 2011 8.054 8.302 8.013 8.249 13,724,232 +0.15(+1.89%)
Feb 10, 2011 7.919 8.178 7.848 8.095 20,628,816 +0.17(+2.08%)
Feb 09, 2011 8.148 8.178 7.836 7.930 12,232,017 -0.20(-2.47%)
Feb 08, 2011 8.219 8.231 8.072 8.131 11,055,653 +0.15(+1.85%)
Feb 07, 2011 8.078 8.113 7.966 7.983 6,225,357 -0.09(-1.10%)
Feb 04, 2011 8.184 8.213 7.966 8.072 7,863,000 -0.11(-1.37%)
Feb 03, 2011 8.113 8.237 7.989 8.184 8,973,029 +0.18(+2.21%)
Feb 02, 2011 8.160 8.255 7.972 8.007 8,755,561 +0.00(+0.00%)
Feb 01, 2011 7.889 8.078 7.854 8.007 14,043,782 +0.19(+2.49%)
Jan 31, 2011 7.612 7.865 7.518 7.812 17,692,532 +0.25(+3.35%)
Jan 28, 2011 7.854 7.854 7.459 7.559 13,960,099 -0.25(-3.25%)
Jan 27, 2011 7.972 7.998 7.778 7.812 12,572,774 -0.17(-2.14%)
Jan 26, 2011 8.113 8.143 7.889 7.983 14,599,021 -0.06(-0.73%)
Jan 25, 2011 8.066 8.084 7.942 8.042 6,027,560 +0.00(+0.00%)
Jan 24, 2011 8.101 8.172 8.019 8.042 9,250,123 -0.02(-0.29%)
Jan 21, 2011 8.266 8.308 8.031 8.066 11,433,045 -0.12(-1.44%)
Jan 20, 2011 8.284 8.284 8.048 8.184 15,152,122 -0.18(-2.12%)
Jan 19, 2011 8.579 8.597 8.255 8.361 11,727,716 -0.29(-3.41%)
Jan 18, 2011 8.626 8.726 8.549 8.656 6,615,576 +0.04(+0.41%)
Jan 14, 2011 8.549 8.661 8.532 8.620 5,661,740 -0.07(-0.81%)
Jan 13, 2011 8.785 8.912 8.667 8.691 9,349,299 -0.13(-1.47%)
Jan 12, 2011 8.644 8.827 8.644 8.821 10,321,477 +0.28(+3.24%)
Jan 11, 2011 8.538 8.543 8.426 8.543 8,736,276 +0.19(+2.26%)
Jan 10, 2011 8.467 8.502 8.355 8.355 10,369,559 -0.17(-2.01%)
Jan 07, 2011 8.691 8.714 8.485 8.526 10,903,701 -0.01(-0.14%)
Jan 06, 2011 8.561 8.667 8.490 8.538 13,809,302 -0.02(-0.21%)
Jan 05, 2011 8.644 8.726 8.549 8.555 12,362,260 -0.05(-0.55%)
Jan 04, 2011 8.426 8.614 8.367 8.602 14,385,935 +0.24(+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.