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 (%)
Sep 30, 2008 6.106 6.396 6.021 6.316 14,177,543 +0.57(+9.90%)
Sep 29, 2008 6.721 6.743 5.531 5.747 21,447,770 -1.38(-19.39%)
Sep 26, 2008 7.159 7.329 6.960 7.130 0 -0.39(-5.22%)
Sep 25, 2008 7.358 7.620 7.244 7.523 9,015,370 +0.37(+5.17%)
Sep 24, 2008 7.375 7.398 7.079 7.153 12,063,176 -0.09(-1.18%)
Sep 23, 2008 7.830 7.984 7.221 7.238 14,222,540 -0.77(-9.59%)
Sep 22, 2008 8.194 8.342 7.876 8.007 13,791,929 -0.09(-1.05%)
Sep 19, 2008 7.802 9.674 7.625 8.092 0 +0.92(+12.86%)
Sep 18, 2008 7.011 7.324 6.396 7.170 17,558,052 +0.38(+5.62%)
Sep 17, 2008 7.460 7.460 6.692 6.789 18,487,394 -0.86(-11.24%)
Sep 16, 2008 6.999 7.722 6.965 7.648 18,228,908 +0.29(+3.94%)
Sep 15, 2008 7.637 7.876 7.301 7.358 14,516,052 -0.84(-10.27%)
Sep 12, 2008 7.927 8.348 7.876 8.200 16,542,391 +0.31(+3.97%)
Sep 11, 2008 7.369 7.995 7.227 7.887 17,513,428 +0.17(+2.14%)
Sep 10, 2008 7.466 7.898 7.227 7.722 19,097,048 +0.34(+4.63%)
Sep 09, 2008 8.001 8.075 7.352 7.381 18,050,878 -0.98(-11.77%)
Sep 08, 2008 9.076 9.076 8.251 8.365 13,048,250 -0.27(-3.10%)
Sep 05, 2008 8.445 8.707 8.149 8.633 0 -0.14(-1.56%)
Sep 04, 2008 9.412 9.480 8.667 8.769 19,585,324 -0.90(-9.35%)
Sep 03, 2008 9.879 10.08 9.327 9.674 16,718,926 -0.45(-4.44%)
Sep 02, 2008 10.32 10.43 9.873 10.12 9,518,904 -0.52(-4.92%)
Aug 29, 2008 10.71 10.95 10.57 10.65 0 +0.04(+0.38%)
Aug 28, 2008 10.76 10.84 10.46 10.61 7,255,275 +0.18(+1.69%)
Aug 27, 2008 10.31 10.53 10.28 10.43 6,293,337 +0.25(+2.46%)
Aug 26, 2008 10.08 10.25 10.04 10.18 5,168,411 +0.07(+0.68%)
Aug 25, 2008 10.46 10.57 9.987 10.11 5,308,832 -0.27(-2.63%)
Aug 22, 2008 10.77 10.77 10.18 10.39 0 -0.17(-1.62%)
Aug 21, 2008 10.51 10.70 10.32 10.56 12,621,579 +0.30(+2.94%)
Aug 20, 2008 10.07 10.43 9.964 10.25 12,830,095 +0.50(+5.07%)
Aug 19, 2008 9.304 9.890 9.304 9.759 7,349,774 +0.20(+2.14%)
Aug 18, 2008 9.867 10.03 9.424 9.554 6,673,610 -0.30(-3.06%)
Aug 15, 2008 10.08 10.16 9.714 9.856 0 -0.32(-3.13%)
Aug 14, 2008 10.32 10.43 10.08 10.17 7,881,722 -0.01(-0.11%)
Aug 13, 2008 9.651 10.25 9.651 10.19 11,848,608 +0.29(+2.93%)
Aug 12, 2008 9.896 10.06 9.731 9.896 13,158,333 -0.36(-3.55%)
Aug 11, 2008 10.64 10.67 10.02 10.26 18,674,186 -0.63(-5.80%)
Aug 08, 2008 10.98 11.06 10.70 10.89 10,380,364 -0.44(-3.92%)
Aug 07, 2008 11.43 11.49 11.10 11.34 12,048,988 -0.28(-2.40%)
Aug 06, 2008 11.81 12.03 11.46 11.61 12,337,342 +0.11(+0.94%)
Aug 05, 2008 11.31 11.65 11.16 11.51 10,217,627 +0.11(+1.00%)
Aug 04, 2008 11.73 11.82 11.25 11.39 11,184,467 -0.60(-4.98%)
Aug 01, 2008 12.47 12.47 11.90 11.99 10,592,213 -0.40(-3.22%)
Jul 31, 2008 12.58 12.62 12.25 12.39 9,119,996 -0.13(-1.05%)
Jul 30, 2008 12.23 12.57 11.95 12.52 13,393,970 +0.92(+7.95%)
Jul 29, 2008 11.44 11.65 11.44 11.60 8,012,784 +0.52(+4.67%)
Jul 28, 2008 11.12 11.36 11.04 11.08 9,237,841 +0.00(+0.00%)
Jul 25, 2008 11.05 11.15 10.81 11.08 12,030,299 -0.11(-1.02%)
Jul 24, 2008 11.67 11.74 11.12 11.19 12,052,603 -0.61(-5.16%)
Jul 23, 2008 11.94 12.11 11.70 11.80 9,552,753 -0.41(-3.35%)
Jul 22, 2008 12.51 12.51 11.96 12.21 9,828,586 -0.31(-2.45%)
Jul 21, 2008 12.02 12.58 12.02 12.52 7,247,752 +0.55(+4.56%)
Jul 18, 2008 11.90 12.35 11.75 11.97 9,447,524 +0.01(+0.05%)
Jul 17, 2008 12.65 12.68 11.59 11.97 13,767,432 -0.67(-5.31%)
Jul 16, 2008 12.65 12.75 12.38 12.64 9,623,729 +0.13(+1.05%)
Jul 15, 2008 12.40 12.80 11.98 12.51 10,467,213 -0.20(-1.57%)
Jul 14, 2008 12.92 12.93 12.54 12.71 7,677,415 +0.10(+0.77%)
Jul 11, 2008 12.56 12.87 12.24 12.61 9,032,031 +0.19(+1.56%)
Jul 10, 2008 11.89 12.72 11.83 12.42 13,496,059 +0.52(+4.40%)
Jul 09, 2008 11.99 12.57 11.75 11.89 7,740,477 -0.08(-0.67%)
Jul 08, 2008 11.98 12.26 11.68 11.97 14,487,956 -0.13(-1.03%)
Jul 07, 2008 11.96 12.56 11.86 12.10 14,416,042 -0.09(-0.70%)
Jul 04, 2008 12.65 12.71 12.00 12.18 12,839,353 +0.00(+0.00%)
Jul 03, 2008 12.65 12.71 12.00 12.18 12,839,353 -0.65(-5.10%)
Jul 02, 2008 13.82 13.98 12.55 12.84 19,020,486 -0.88(-6.39%)
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.