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

Gerdau S.A. ADR (NY: GGB )

3.850 -0.060 (-1.53%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 17, 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 (%)
Apr 30, 2010 9.553 9.621 9.387 9.387 9,177,828 -0.21(-2.21%)
Apr 29, 2010 9.501 9.650 9.450 9.598 10,364,025 +0.22(+2.32%)
Apr 28, 2010 9.415 9.530 9.192 9.381 11,102,302 +0.05(+0.49%)
Apr 27, 2010 9.696 9.759 9.324 9.335 16,473,897 -0.63(-6.32%)
Apr 26, 2010 9.988 10.06 9.923 9.965 11,979,743 +0.07(+0.75%)
Apr 23, 2010 9.633 9.919 9.587 9.890 11,568,798 +0.22(+2.31%)
Apr 22, 2010 9.329 9.696 9.244 9.667 13,720,996 +0.23(+2.43%)
Apr 21, 2010 9.644 9.696 9.278 9.438 30,400 -0.13(-1.38%)
Apr 20, 2010 9.633 9.702 9.484 9.570 6,268 -0.02(-0.24%)
Apr 19, 2010 9.656 9.724 9.398 9.593 11,597,236 -0.17(-1.70%)
Apr 16, 2010 9.845 9.953 9.558 9.759 12,664,182 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.971 10.00 6,998,655 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.23 6,469,314 +0.12(+1.19%)
Apr 13, 2010 10.03 10.17 9.930 10.11 9,293,665 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.11 10.15 10,141,746 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.27 10,776,735 +0.09(+0.90%)
Apr 08, 2010 9.902 10.23 9.799 10.18 13,087,162 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.902 10.03 22,009,334 -0.14(-1.41%)
Apr 06, 2010 9.787 10.28 9.764 10.17 20,566,418 +0.30(+3.01%)
Apr 05, 2010 9.782 9.948 9.710 9.873 12,179,320 +0.19(+2.01%)
Apr 01, 2010 9.541 9.679 9.679 9.679 15,536,700 +0.35(+3.74%)
Mar 31, 2010 9.204 9.358 9.181 9.329 12,225,786 +0.11(+1.18%)
Mar 30, 2010 9.209 9.272 9.066 9.221 15,342,062 +0.15(+1.70%)
Mar 29, 2010 8.734 9.101 8.729 9.066 16,628,829 +0.52(+6.02%)
Mar 26, 2010 8.419 8.574 8.339 8.551 15,827,543 +0.17(+1.98%)
Mar 25, 2010 8.694 8.717 8.351 8.385 12,917,492 -0.17(-1.94%)
Mar 24, 2010 8.620 8.763 8.448 8.551 13,120,663 -0.18(-2.10%)
Mar 23, 2010 8.683 8.820 8.631 8.734 12,655,404 +0.11(+1.33%)
Mar 22, 2010 8.517 8.706 8.482 8.620 17,988,194 -0.11(-1.25%)
Mar 19, 2010 8.900 8.975 8.677 8.729 14,480,566 -0.18(-1.99%)
Mar 18, 2010 8.957 9.020 8.694 8.906 16,366,737 -0.13(-1.39%)
Mar 17, 2010 9.192 9.232 8.986 9.032 10,347,974 -0.05(-0.50%)
Mar 16, 2010 8.952 9.106 8.860 9.078 8,314,084 +0.19(+2.12%)
Mar 15, 2010 8.809 8.900 8.791 8.889 6,008,011 -0.04(-0.45%)
Mar 12, 2010 9.049 9.078 8.837 8.929 8,666,400 -0.06(-0.70%)
Mar 11, 2010 8.975 8.998 8.820 8.992 8,301,693 -0.01(-0.13%)
Mar 10, 2010 8.969 9.112 8.866 9.003 10,565,054 +0.10(+1.16%)
Mar 09, 2010 8.774 9.015 8.769 8.900 16,201,057 +0.08(+0.91%)
Mar 08, 2010 8.786 8.843 8.628 8.820 8,439,451 +0.03(+0.39%)
Mar 05, 2010 8.706 8.791 8.683 8.786 8,722,185 +0.19(+2.27%)
Mar 04, 2010 8.734 8.734 8.457 8.591 11,111,569 -0.04(-0.46%)
Mar 03, 2010 8.683 8.860 8.557 8.631 16,538,342 -0.05(-0.59%)
Mar 02, 2010 8.729 8.769 8.637 8.683 16,583,571 +0.03(+0.33%)
Mar 01, 2010 8.488 8.700 8.448 8.654 11,805,444 +0.21(+2.51%)
Feb 26, 2010 8.276 8.511 8.116 8.442 18,228,352 +0.22(+2.72%)
Feb 25, 2010 7.784 8.231 7.738 8.219 17,329,440 +0.29(+3.68%)
Feb 24, 2010 7.973 8.099 7.864 7.927 9,952,622 -0.03(-0.36%)
Feb 23, 2010 8.122 8.179 7.876 7.956 14,258,983 -0.23(-2.87%)
Feb 22, 2010 8.368 8.368 8.185 8.190 8,186,125 -0.11(-1.31%)
Feb 19, 2010 8.231 8.334 8.185 8.299 9,400,076 -0.04(-0.48%)
Feb 18, 2010 8.168 8.374 8.145 8.339 7,193,151 +0.09(+1.04%)
Feb 17, 2010 8.288 8.362 8.007 8.253 11,023,064 -0.02(-0.28%)
Feb 16, 2010 8.282 8.351 8.190 8.276 8,075,208 +0.21(+2.63%)
Feb 12, 2010 7.910 8.065 8.065 8.065 11,640,732 +0.03(+0.36%)
Feb 11, 2010 7.796 8.110 7.675 8.036 15,081,489 +0.31(+4.08%)
Feb 10, 2010 7.761 7.813 7.549 7.721 16,497,574 +0.04(+0.52%)
Feb 09, 2010 7.675 7.853 7.584 7.681 24,246,778 +0.25(+3.31%)
Feb 08, 2010 7.624 7.721 7.412 7.435 19,199,282 -0.21(-2.70%)
Feb 05, 2010 7.612 7.675 7.275 7.641 20,805,700 -0.01(-0.07%)
Feb 04, 2010 8.024 8.030 7.641 7.647 19,270,406 -0.56(-6.77%)
Feb 03, 2010 8.339 8.414 8.179 8.202 12,932,448 -0.10(-1.24%)
Feb 02, 2010 8.316 8.454 8.133 8.305 12,507,136 +0.21(+2.62%)
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.