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 (%)
May 28, 2010 7.741 7.873 7.638 7.741 14,690,946 -0.03(-0.37%)
May 27, 2010 7.534 7.770 7.431 7.770 14,915,916 +0.44(+6.04%)
May 26, 2010 7.528 7.672 7.206 7.327 25,224 +0.01(+0.08%)
May 25, 2010 6.953 7.327 6.930 7.321 95,566 -0.02(-0.31%)
May 24, 2010 7.465 7.609 7.333 7.344 12,750,667 -0.09(-1.24%)
May 21, 2010 6.930 7.448 6.924 7.436 22,354,494 +0.40(+5.64%)
May 20, 2010 6.932 7.246 6.901 7.039 10,319 -0.47(-6.21%)
May 19, 2010 7.350 7.574 7.258 7.505 18,598,542 -0.16(-2.03%)
May 18, 2010 8.201 8.736 7.574 7.661 607,534 -0.28(-3.52%)
May 17, 2010 8.117 8.180 7.728 7.940 14,767,637 -0.31(-3.81%)
May 14, 2010 8.255 8.426 8.026 8.255 18,007,060 -0.29(-3.35%)
May 13, 2010 8.833 8.833 8.535 8.541 12,591,614 -0.10(-1.13%)
May 12, 2010 8.604 8.684 8.501 8.638 10,696,365 +0.11(+1.34%)
May 11, 2010 8.764 8.781 8.507 8.524 84,326 -0.19(-2.17%)
May 10, 2010 8.661 8.724 8.618 8.713 16,515,150 +0.60(+7.41%)
May 07, 2010 8.146 8.369 7.808 8.112 28,090,562 -0.18(-2.14%)
May 06, 2010 8.661 8.850 7.528 8.289 27,771,462 -0.10(-1.16%)
May 05, 2010 8.627 8.896 8.381 8.386 17,125,510 -0.34(-3.87%)
May 04, 2010 9.102 9.102 8.644 8.724 19,791,914 -0.56(-5.98%)
May 03, 2010 9.428 9.486 9.171 9.279 9,567,866 -0.11(-1.16%)
Apr 30, 2010 9.554 9.623 9.388 9.388 9,176,371 -0.21(-2.21%)
Apr 29, 2010 9.503 9.652 9.451 9.600 10,362,380 +0.22(+2.32%)
Apr 28, 2010 9.417 9.531 9.194 9.382 11,100,540 +0.05(+0.49%)
Apr 27, 2010 9.697 9.760 9.325 9.337 16,471,283 -0.63(-6.32%)
Apr 26, 2010 9.989 10.06 9.925 9.966 11,977,842 +0.07(+0.75%)
Apr 23, 2010 9.634 9.921 9.589 9.892 11,566,962 +0.22(+2.31%)
Apr 22, 2010 9.331 9.697 9.245 9.669 13,718,819 +0.23(+2.43%)
Apr 21, 2010 9.646 9.697 9.279 9.440 30,395 -0.13(-1.38%)
Apr 20, 2010 9.634 9.703 9.486 9.571 6,267 -0.02(-0.24%)
Apr 19, 2010 9.657 9.726 9.400 9.594 11,595,396 -0.17(-1.70%)
Apr 16, 2010 9.846 9.955 9.559 9.760 12,662,172 -0.25(-2.46%)
Apr 15, 2010 10.06 10.25 9.972 10.01 6,997,545 -0.23(-2.24%)
Apr 14, 2010 10.23 10.26 10.08 10.24 6,468,288 +0.12(+1.19%)
Apr 13, 2010 10.04 10.17 9.932 10.12 9,292,191 -0.04(-0.39%)
Apr 12, 2010 10.24 10.25 10.12 10.16 10,140,136 -0.12(-1.17%)
Apr 09, 2010 10.23 10.30 10.15 10.28 10,775,025 +0.09(+0.90%)
Apr 08, 2010 9.903 10.24 9.800 10.18 13,085,085 +0.15(+1.54%)
Apr 07, 2010 10.16 10.18 9.903 10.03 22,005,842 -0.14(-1.41%)
Apr 06, 2010 9.789 10.28 9.766 10.17 20,563,154 +0.30(+3.01%)
Apr 05, 2010 9.783 9.949 9.712 9.875 12,177,387 +0.19(+2.01%)
Apr 01, 2010 9.543 9.680 9.680 9.680 15,534,234 +0.35(+3.74%)
Mar 31, 2010 9.205 9.360 9.182 9.331 12,223,846 +0.11(+1.18%)
Mar 30, 2010 9.211 9.274 9.068 9.222 15,339,628 +0.15(+1.70%)
Mar 29, 2010 8.736 9.102 8.730 9.068 16,626,190 +0.52(+6.02%)
Mar 26, 2010 8.421 8.575 8.341 8.552 15,825,031 +0.17(+1.98%)
Mar 25, 2010 8.696 8.718 8.352 8.386 12,915,443 -0.17(-1.94%)
Mar 24, 2010 8.621 8.764 8.449 8.552 13,118,581 -0.18(-2.10%)
Mar 23, 2010 8.684 8.821 8.633 8.736 12,653,396 +0.11(+1.33%)
Mar 22, 2010 8.518 8.707 8.484 8.621 17,985,338 -0.11(-1.25%)
Mar 19, 2010 8.902 8.976 8.678 8.730 14,478,268 -0.18(-1.99%)
Mar 18, 2010 8.959 9.022 8.696 8.907 16,364,140 -0.13(-1.39%)
Mar 17, 2010 9.194 9.234 8.987 9.033 10,346,332 -0.05(-0.50%)
Mar 16, 2010 8.953 9.108 8.862 9.079 8,312,765 +0.19(+2.12%)
Mar 15, 2010 8.810 8.902 8.793 8.890 6,007,058 -0.04(-0.45%)
Mar 12, 2010 9.050 9.079 8.839 8.930 8,665,025 -0.06(-0.70%)
Mar 11, 2010 8.976 8.999 8.821 8.993 8,300,376 -0.01(-0.13%)
Mar 10, 2010 8.970 9.113 8.867 9.005 10,563,377 +0.10(+1.16%)
Mar 09, 2010 8.776 9.016 8.770 8.902 16,198,486 +0.08(+0.91%)
Mar 08, 2010 8.787 8.844 8.630 8.821 8,438,112 +0.03(+0.39%)
Mar 05, 2010 8.707 8.793 8.684 8.787 8,720,801 +0.19(+2.27%)
Mar 04, 2010 8.736 8.736 8.458 8.592 11,109,806 -0.04(-0.46%)
Mar 03, 2010 8.684 8.862 8.558 8.633 16,535,718 -0.05(-0.59%)
Mar 02, 2010 8.730 8.770 8.638 8.684 16,580,939 +0.03(+0.33%)
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.