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

Gerdau S.A. ADR (NY: GGB )

3.340 -0.120 (-3.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2010 7.738 7.877 7.692 7.744 89,598 -0.01(-0.07%)
Aug 30, 2010 7.848 7.941 7.715 7.750 4,547,662 -0.20(-2.55%)
Aug 27, 2010 7.680 7.958 7.617 7.952 9,287,136 +0.34(+4.48%)
Aug 26, 2010 7.790 7.825 7.582 7.611 2,007 -0.11(-1.42%)
Aug 25, 2010 7.750 7.767 7.605 7.721 6,807 -0.02(-0.30%)
Aug 24, 2010 7.675 7.842 7.640 7.744 632,249 -0.10(-1.25%)
Aug 23, 2010 8.091 8.132 7.842 7.842 6,293,049 -0.16(-1.95%)
Aug 20, 2010 7.900 8.004 7.837 7.999 6,092,518 +0.01(+0.14%)
Aug 19, 2010 8.201 8.247 7.923 7.987 82,885 -0.24(-2.88%)
Aug 18, 2010 8.276 8.288 8.161 8.224 17,736 -0.08(-0.97%)
Aug 17, 2010 8.351 8.374 8.270 8.305 16,650 +0.13(+1.55%)
Aug 16, 2010 8.086 8.230 8.057 8.178 4,840,513 +0.05(+0.64%)
Aug 13, 2010 8.126 8.230 8.103 8.126 5,764,085 -0.03(-0.35%)
Aug 12, 2010 8.040 8.218 8.000 8.155 8,015,381 -0.01(-0.07%)
Aug 11, 2010 8.362 8.374 8.138 8.161 9,641,240 -0.48(-5.59%)
Aug 10, 2010 8.621 8.670 8.512 8.644 31,840 -0.14(-1.64%)
Aug 09, 2010 8.897 8.926 8.771 8.788 5,684,461 +0.03(+0.39%)
Aug 06, 2010 8.753 8.949 8.690 8.753 11,501,186 -0.19(-2.12%)
Aug 05, 2010 8.851 8.955 8.785 8.943 82,722 +0.01(+0.06%)
Aug 04, 2010 8.845 8.983 8.753 8.937 25,965 +0.14(+1.64%)
Aug 03, 2010 8.552 8.840 8.529 8.794 214,942 +0.16(+1.87%)
Aug 02, 2010 8.575 8.702 8.558 8.633 8,739,233 +0.21(+2.53%)
Jul 30, 2010 8.420 8.535 8.259 8.420 9,068,413 -0.05(-0.54%)
Jul 29, 2010 8.581 8.621 8.368 8.466 79,104 +0.02(+0.20%)
Jul 28, 2010 8.391 8.540 8.328 8.448 8,182,032 -0.01(-0.14%)
Jul 27, 2010 8.615 8.621 8.333 8.460 78,825 -0.11(-1.28%)
Jul 26, 2010 8.558 8.627 8.489 8.569 9,712,638 +0.00(+0.00%)
Jul 23, 2010 8.374 8.581 8.282 8.569 13,172,227 +0.11(+1.29%)
Jul 22, 2010 8.259 8.471 8.230 8.460 249,146 +0.40(+4.92%)
Jul 21, 2010 8.052 8.161 7.988 8.063 17,763,864 +0.12(+1.52%)
Jul 20, 2010 7.482 7.977 7.482 7.942 147,262 +0.37(+4.86%)
Jul 19, 2010 7.557 7.655 7.494 7.574 7,187,098 +0.06(+0.84%)
Jul 16, 2010 7.511 7.678 7.482 7.511 8,272,909 -0.14(-1.80%)
Jul 15, 2010 7.810 7.839 7.632 7.649 9,811,362 -0.20(-2.49%)
Jul 14, 2010 7.856 7.971 7.770 7.845 91,172 -0.14(-1.80%)
Jul 13, 2010 8.086 8.115 7.983 7.988 20,734 +0.01(+0.07%)
Jul 12, 2010 8.109 8.132 7.836 7.983 10,790,122 -0.18(-2.25%)
Jul 09, 2010 8.167 8.253 7.914 8.167 8,927,649 +0.16(+2.01%)
Jul 08, 2010 7.988 8.023 7.850 8.006 37,472 +0.13(+1.61%)
Jul 07, 2010 7.655 7.896 7.620 7.879 8,972,040 +0.27(+3.55%)
Jul 06, 2010 7.776 7.810 7.488 7.609 172,930 -0.06(-0.75%)
Jul 02, 2010 7.666 7.741 7.477 7.666 9,691,445 +0.06(+0.83%)
Jul 01, 2010 7.580 7.666 7.361 7.603 13,818,981 +0.02(+0.30%)
Jun 30, 2010 7.701 7.806 7.534 7.580 27,490 +0.05(+0.69%)
Jun 29, 2010 7.701 7.712 7.459 7.528 206,930 -0.59(-7.23%)
Jun 25, 2010 8.115 8.149 7.879 8.115 7,220,028 +0.08(+1.00%)
Jun 24, 2010 8.224 8.224 7.988 8.034 30,715 -0.16(-1.97%)
Jun 23, 2010 8.184 8.241 8.029 8.195 10,796,281 +0.03(+0.42%)
Jun 22, 2010 8.351 8.454 8.149 8.161 33,636 -0.13(-1.60%)
Jun 21, 2010 8.448 8.483 8.224 8.293 12,928,730 +0.14(+1.76%)
Jun 18, 2010 8.149 8.264 8.126 8.149 9,351,010 -0.01(-0.14%)
Jun 17, 2010 8.431 8.431 8.063 8.161 4,298 -0.14(-1.73%)
Jun 16, 2010 8.172 8.425 8.172 8.305 10,452,413 +0.07(+0.84%)
Jun 15, 2010 8.115 8.276 8.075 8.236 87,149 +0.24(+2.95%)
Jun 14, 2010 8.184 8.247 7.977 8.000 13,301,693 +0.05(+0.58%)
Jun 11, 2010 7.753 7.994 7.735 7.954 9,015,389 +0.13(+1.69%)
Jun 10, 2010 7.592 7.845 7.592 7.822 135,503 +0.43(+5.75%)
Jun 09, 2010 7.517 7.592 7.327 7.396 13,726,975 +0.02(+0.31%)
Jun 08, 2010 7.223 7.390 7.166 7.373 140,079 +0.20(+2.72%)
Jun 07, 2010 7.448 7.528 7.131 7.177 17,404,650 -0.30(-4.07%)
Jun 04, 2010 7.482 7.770 7.390 7.482 15,583,007 -0.30(-3.84%)
Jun 03, 2010 8.029 8.086 7.609 7.781 9,233,825 -0.17(-2.10%)
Jun 02, 2010 7.672 7.960 7.580 7.948 132,816 +0.34(+4.46%)
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.