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 (%)
Jul 31, 2012 5.394 5.496 5.364 5.448 16,820,720 +0.00(+0.00%)
Jul 30, 2012 5.436 5.484 5.200 5.448 12,583,416 +0.04(+0.78%)
Jul 27, 2012 5.221 5.535 5.161 5.406 17,858,434 +0.32(+6.24%)
Jul 26, 2012 5.029 5.140 4.993 5.089 10,859,849 +0.19(+3.79%)
Jul 25, 2012 5.047 5.059 4.858 4.903 9,060,602 -0.09(-1.80%)
Jul 24, 2012 5.137 5.137 4.933 4.993 11,925,743 -0.07(-1.30%)
Jul 23, 2012 5.077 5.083 4.963 5.059 8,770,524 -0.20(-3.76%)
Jul 20, 2012 5.304 5.394 5.191 5.257 11,144,072 -0.16(-2.98%)
Jul 19, 2012 5.310 5.466 5.286 5.418 11,512,038 +0.15(+2.84%)
Jul 18, 2012 5.077 5.319 5.056 5.268 12,192,907 +0.16(+3.17%)
Jul 17, 2012 5.065 5.155 5.011 5.107 9,384,733 +0.10(+1.91%)
Jul 16, 2012 5.077 5.101 4.927 5.011 10,077,258 -0.08(-1.65%)
Jul 13, 2012 5.119 5.155 5.041 5.095 11,799,659 +0.10(+2.04%)
Jul 12, 2012 4.873 5.047 4.831 4.993 9,895,564 -0.01(-0.12%)
Jul 11, 2012 5.017 5.065 4.915 4.999 12,268,789 -0.05(-0.95%)
Jul 10, 2012 5.257 5.268 5.017 5.047 10,441,089 -0.11(-2.20%)
Jul 09, 2012 5.161 5.236 5.131 5.161 7,782,514 -0.05(-1.03%)
Jul 06, 2012 5.227 5.257 5.167 5.215 10,124,109 -0.17(-3.22%)
Jul 05, 2012 5.274 5.490 5.245 5.388 19,524,782 -0.06(-1.10%)
Jul 03, 2012 5.340 5.454 5.328 5.448 9,876,148 +0.11(+2.02%)
Jul 02, 2012 5.292 5.340 5.239 5.340 11,178,554 +0.10(+1.83%)
Jun 29, 2012 5.041 5.274 5.020 5.245 14,646,814 +0.51(+10.75%)
Jun 28, 2012 4.712 4.754 4.592 4.736 13,324,663 -0.02(-0.38%)
Jun 27, 2012 4.706 4.825 4.706 4.754 7,113,252 +0.06(+1.28%)
Jun 26, 2012 4.688 4.748 4.640 4.694 9,473,536 +0.01(+0.13%)
Jun 25, 2012 4.730 4.754 4.652 4.688 9,914,520 -0.13(-2.73%)
Jun 22, 2012 4.969 4.987 4.772 4.819 11,397,073 -0.08(-1.59%)
Jun 21, 2012 5.041 5.065 4.879 4.897 15,194,411 -0.26(-5.10%)
Jun 20, 2012 5.268 5.322 5.143 5.161 16,484,892 -0.16(-2.93%)
Jun 19, 2012 5.077 5.334 5.047 5.316 16,183,469 +0.16(+3.14%)
Jun 18, 2012 5.143 5.191 5.101 5.155 10,851,786 -0.05(-0.92%)
Jun 15, 2012 5.125 5.209 5.095 5.203 11,872,480 +0.13(+2.48%)
Jun 14, 2012 4.963 5.119 4.915 5.077 11,287,647 +0.11(+2.29%)
Jun 13, 2012 4.933 5.047 4.891 4.963 13,660,335 -0.01(-0.24%)
Jun 12, 2012 4.867 4.999 4.855 4.975 13,041,004 +0.13(+2.72%)
Jun 11, 2012 5.053 5.053 4.831 4.843 10,474,493 -0.10(-1.94%)
Jun 08, 2012 4.921 4.951 4.819 4.939 9,685,280 -0.05(-0.96%)
Jun 07, 2012 5.047 5.125 4.963 4.987 11,601,059 +0.05(+1.09%)
Jun 06, 2012 4.784 4.939 4.784 4.933 14,334,987 +0.18(+3.78%)
Jun 05, 2012 4.766 4.891 4.736 4.754 10,912,185 +0.04(+0.76%)
Jun 04, 2012 4.670 4.754 4.652 4.718 11,728,195 +0.10(+2.20%)
Jun 01, 2012 4.556 4.724 4.550 4.616 12,668,259 -0.14(-3.02%)
May 31, 2012 4.700 4.760 4.628 4.760 14,605,545 -0.01(-0.25%)
May 30, 2012 4.754 4.821 4.730 4.772 10,398,882 -0.15(-3.04%)
May 29, 2012 4.969 4.969 4.837 4.921 11,482,850 +0.10(+1.99%)
May 25, 2012 4.748 4.897 4.712 4.825 11,689,125 +0.09(+1.90%)
May 24, 2012 4.801 4.813 4.622 4.736 13,444,933 -0.05(-1.12%)
May 23, 2012 4.712 4.801 4.628 4.790 14,433,876 +0.04(+0.88%)
May 22, 2012 4.831 4.939 4.718 4.748 12,998,356 -0.12(-2.46%)
May 21, 2012 4.616 4.909 4.616 4.867 14,052,970 +0.28(+6.14%)
May 18, 2012 4.640 4.697 4.499 4.586 20,050,322 -0.04(-0.78%)
May 17, 2012 4.760 4.840 4.616 4.622 17,086,144 -0.11(-2.40%)
May 16, 2012 4.915 4.927 4.712 4.736 14,295,440 -0.01(-0.25%)
May 15, 2012 4.879 4.921 4.730 4.748 11,950,578 -0.12(-2.46%)
May 14, 2012 4.861 4.933 4.834 4.867 11,103,719 -0.17(-3.46%)
May 11, 2012 4.946 5.161 4.940 5.042 16,875,488 +0.01(+0.12%)
May 10, 2012 4.994 5.143 4.952 5.036 18,116,490 +0.15(+3.05%)
May 09, 2012 4.827 4.982 4.815 4.887 17,194,700 -0.07(-1.33%)
May 08, 2012 5.054 5.060 4.899 4.952 16,488,535 -0.21(-4.05%)
May 07, 2012 5.036 5.167 4.952 5.161 14,482,866 +0.02(+0.35%)
May 04, 2012 5.352 5.370 5.143 5.143 13,684,805 -0.30(-5.59%)
May 03, 2012 5.483 5.495 5.352 5.448 11,931,511 -0.13(-2.25%)
May 02, 2012 5.567 5.585 5.448 5.573 6,021,764 -0.07(-1.16%)
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.