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, 2009 7.654 7.716 7.483 7.648 16,934,230 +0.10(+1.36%)
Sep 29, 2009 7.642 7.705 7.489 7.546 8,856,924 -0.07(-0.97%)
Sep 28, 2009 7.563 7.688 7.517 7.620 7,318,241 +0.13(+1.75%)
Sep 25, 2009 7.443 7.568 7.398 7.489 8,274,134 +0.02(+0.30%)
Sep 24, 2009 7.722 7.722 7.381 7.466 14,128,793 -0.17(-2.16%)
Sep 23, 2009 7.842 7.904 7.603 7.631 9,180,582 -0.29(-3.66%)
Sep 22, 2009 7.887 7.972 7.762 7.921 10,960,880 +0.25(+3.26%)
Sep 21, 2009 7.506 7.751 7.438 7.671 9,233,124 +0.07(+0.97%)
Sep 18, 2009 7.654 7.739 7.574 7.597 8,915,732 +0.02(+0.23%)
Sep 17, 2009 7.568 7.711 7.494 7.580 10,893,725 +0.20(+2.78%)
Sep 16, 2009 7.369 7.568 7.329 7.375 12,811,953 +0.09(+1.17%)
Sep 15, 2009 7.199 7.307 7.130 7.290 11,454,000 +0.03(+0.47%)
Sep 14, 2009 7.062 7.284 7.062 7.255 7,315,521 +0.05(+0.63%)
Sep 11, 2009 7.250 7.295 7.153 7.210 11,036,252 +0.02(+0.32%)
Sep 10, 2009 6.971 7.210 6.948 7.187 10,684,618 +0.19(+2.68%)
Sep 09, 2009 7.073 7.107 6.897 6.999 6,682,375 -0.07(-1.05%)
Sep 08, 2009 6.988 7.085 6.948 7.073 9,324,467 +0.28(+4.10%)
Sep 04, 2009 6.703 6.817 6.624 6.795 9,168,508 +0.19(+2.93%)
Sep 03, 2009 6.499 6.618 6.470 6.601 8,337,929 +0.16(+2.47%)
Sep 02, 2009 6.373 6.516 6.328 6.442 14,111,171 -0.06(-0.96%)
Sep 01, 2009 6.652 6.880 6.442 6.504 13,319,388 -0.18(-2.72%)
Aug 31, 2009 6.749 6.783 6.658 6.686 9,144,148 -0.19(-2.73%)
Aug 28, 2009 7.028 7.079 6.834 6.874 9,083,261 -0.15(-2.19%)
Aug 27, 2009 6.812 7.045 6.647 7.028 10,842,828 +0.20(+3.00%)
Aug 26, 2009 6.823 6.903 6.715 6.823 7,877,674 -0.09(-1.24%)
Aug 25, 2009 7.113 7.238 6.868 6.908 9,241,322 -0.19(-2.65%)
Aug 24, 2009 7.147 7.290 7.056 7.096 15,620,090 +0.08(+1.14%)
Aug 21, 2009 7.028 7.125 6.982 7.016 7,774,042 +0.10(+1.48%)
Aug 20, 2009 6.749 6.960 6.743 6.914 7,916,113 +0.17(+2.45%)
Aug 19, 2009 6.573 6.880 6.544 6.749 9,385,568 -0.03(-0.42%)
Aug 18, 2009 6.681 6.812 6.675 6.777 6,818,125 +0.11(+1.62%)
Aug 17, 2009 6.743 6.777 6.647 6.669 10,554,366 -0.36(-5.10%)
Aug 14, 2009 7.290 7.295 6.937 7.028 10,663,015 -0.02(-0.32%)
Aug 13, 2009 7.045 7.130 6.914 7.051 10,345,996 +0.15(+2.23%)
Aug 12, 2009 6.624 6.965 6.601 6.897 9,317,536 +0.25(+3.77%)
Aug 11, 2009 6.647 6.698 6.556 6.647 8,990,674 -0.14(-2.01%)
Aug 10, 2009 6.806 6.863 6.664 6.783 7,334,203 -0.07(-1.08%)
Aug 07, 2009 6.960 7.034 6.829 6.857 11,102,042 +0.03(+0.50%)
Aug 06, 2009 7.068 7.153 6.766 6.823 10,832,416 -0.33(-4.61%)
Aug 05, 2009 7.051 7.181 6.857 7.153 9,411,761 +0.10(+1.45%)
Aug 04, 2009 6.971 7.170 6.920 7.051 12,028,765 +0.07(+1.06%)
Aug 03, 2009 6.829 7.045 6.800 6.977 16,071,769 +0.34(+5.06%)
Jul 31, 2009 6.561 6.735 6.493 6.641 12,741,343 +0.07(+1.04%)
Jul 30, 2009 6.470 6.647 6.453 6.573 12,000,943 +0.28(+4.52%)
Jul 29, 2009 6.430 6.430 6.248 6.288 10,807,915 -0.25(-3.83%)
Jul 28, 2009 6.487 6.584 6.379 6.538 11,099,109 -0.06(-0.86%)
Jul 27, 2009 6.607 6.698 6.459 6.595 12,756,568 -0.04(-0.60%)
Jul 24, 2009 6.641 6.703 6.544 6.635 9,613,763 -0.06(-0.85%)
Jul 23, 2009 6.561 6.772 6.482 6.692 13,543,142 +0.19(+2.98%)
Jul 22, 2009 6.288 6.607 6.271 6.499 15,377,956 +0.08(+1.24%)
Jul 21, 2009 6.595 6.601 6.248 6.419 12,358,751 -0.03(-0.53%)
Jul 20, 2009 6.277 6.487 6.225 6.453 14,831,648 +0.35(+5.78%)
Jul 17, 2009 6.191 6.197 6.038 6.100 8,534,598 -0.02(-0.28%)
Jul 16, 2009 5.838 6.169 5.799 6.117 15,478,172 +0.22(+3.76%)
Jul 15, 2009 5.497 5.941 5.497 5.895 17,433,262 +0.53(+9.98%)
Jul 14, 2009 5.406 5.452 5.258 5.360 13,597,311 -0.07(-1.36%)
Jul 13, 2009 5.288 5.446 5.281 5.434 15,704,084 +0.00(+0.00%)
Jul 10, 2009 5.360 5.503 5.343 5.434 10,822,375 -0.09(-1.65%)
Jul 09, 2009 5.634 5.668 5.440 5.526 7,976,039 +0.10(+1.89%)
Jul 08, 2009 5.554 5.560 5.184 5.423 17,188,104 -0.08(-1.45%)
Jul 07, 2009 5.753 5.782 5.486 5.503 12,424,098 -0.24(-4.16%)
Jul 06, 2009 5.730 5.787 5.588 5.742 15,922,237 -0.10(-1.75%)
Jul 02, 2009 5.918 5.941 5.571 5.844 10,987,593 -0.22(-3.66%)
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.