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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 27, 2009 2.913 3.067 2.885 2.976 0 -0.10(-3.15%)
Feb 26, 2009 3.203 3.243 3.067 3.072 10,120,943 -0.02(-0.74%)
Feb 25, 2009 2.970 3.209 2.816 3.095 17,279,988 +0.11(+3.82%)
Feb 24, 2009 2.845 3.032 2.708 2.981 14,465,855 +0.16(+5.65%)
Feb 23, 2009 3.220 3.351 2.799 2.822 13,167,372 -0.39(-12.21%)
Feb 20, 2009 3.271 3.294 3.163 3.215 26,380,920 -0.25(-7.22%)
Feb 19, 2009 3.658 3.698 3.442 3.465 11,543,284 -0.10(-2.72%)
Feb 18, 2009 3.698 3.698 3.499 3.562 10,573,025 -0.11(-2.95%)
Feb 17, 2009 3.801 3.801 3.636 3.670 13,003,976 -0.31(-7.86%)
Feb 13, 2009 3.954 4.028 3.835 3.983 11,282,054 +0.04(+1.01%)
Feb 12, 2009 3.846 3.954 3.761 3.943 14,686,801 -0.05(-1.14%)
Feb 11, 2009 4.039 4.119 3.823 3.988 14,607,454 +0.07(+1.89%)
Feb 10, 2009 4.227 4.358 3.857 3.914 16,098,545 -0.40(-9.23%)
Feb 09, 2009 4.432 4.534 4.199 4.313 10,559,524 -0.10(-2.32%)
Feb 06, 2009 4.182 4.438 4.170 4.415 12,550,136 +0.27(+6.59%)
Feb 05, 2009 3.971 4.176 3.926 4.142 15,847,072 +0.16(+4.15%)
Feb 04, 2009 4.034 4.199 3.971 3.977 19,166,350 +0.15(+4.02%)
Feb 03, 2009 3.761 3.886 3.732 3.823 15,100,385 +0.13(+3.54%)
Feb 02, 2009 3.573 3.738 3.556 3.692 9,575,935 +0.06(+1.72%)
Jan 30, 2009 3.823 3.829 3.613 3.630 0 -0.10(-2.60%)
Jan 29, 2009 3.869 3.874 3.715 3.727 11,311,497 -0.16(-4.10%)
Jan 28, 2009 3.869 3.916 3.772 3.886 13,729,053 +0.16(+4.43%)
Jan 27, 2009 3.880 3.943 3.692 3.721 14,285,775 -0.10(-2.53%)
Jan 26, 2009 3.801 3.948 3.744 3.818 15,279,945 -0.05(-1.18%)
Jan 23, 2009 3.636 3.903 3.636 3.863 14,072,680 -0.05(-1.16%)
Jan 22, 2009 3.874 3.994 3.766 3.909 12,634,464 -0.22(-5.24%)
Jan 21, 2009 3.795 4.130 3.664 4.125 17,346,332 +0.31(+8.21%)
Jan 20, 2009 4.153 4.176 3.772 3.812 8,716,756 -0.39(-9.21%)
Jan 16, 2009 4.244 4.261 3.971 4.199 9,376,961 +0.17(+4.24%)
Jan 15, 2009 3.886 4.130 3.658 4.028 15,306,635 +0.23(+6.15%)
Jan 14, 2009 3.977 4.017 3.766 3.795 16,362,156 -0.39(-9.25%)
Jan 13, 2009 4.062 4.284 4.022 4.182 10,153,945 -0.01(-0.14%)
Jan 12, 2009 4.489 4.506 4.108 4.187 11,169,566 -0.49(-10.46%)
Jan 09, 2009 4.836 4.853 4.569 4.677 14,556,628 +0.05(+0.98%)
Jan 08, 2009 4.381 4.711 4.313 4.631 13,577,157 +0.26(+5.99%)
Jan 07, 2009 4.495 4.534 4.330 4.369 12,105,307 -0.26(-5.65%)
Jan 06, 2009 4.500 4.688 4.404 4.631 14,700,175 +0.38(+8.82%)
Jan 05, 2009 3.977 4.358 3.948 4.256 11,248,980 +0.26(+6.40%)
Jan 02, 2009 3.755 4.062 3.755 4.000 0 +0.24(+6.52%)
Jan 01, 2009 3.738 3.783 3.658 3.755 0 +0.00(+0.00%)
Dec 31, 2008 3.738 3.783 3.658 3.755 5,286,043 +0.06(+1.69%)
Dec 30, 2008 3.573 3.704 3.522 3.692 5,381,028 +0.20(+5.70%)
Dec 29, 2008 3.573 3.573 3.425 3.493 7,633,868 -0.09(-2.54%)
Dec 26, 2008 3.482 3.607 3.453 3.584 3,679,834 +0.05(+1.29%)
Dec 24, 2008 3.459 3.596 3.459 3.539 1,957,210 -0.01(-0.32%)
Dec 23, 2008 3.579 3.670 3.477 3.550 6,593,942 -0.05(-1.27%)
Dec 22, 2008 3.795 4.853 3.499 3.596 11,696,734 -0.24(-6.37%)
Dec 19, 2008 3.869 3.937 3.772 3.840 6,601,107 +0.09(+2.43%)
Dec 18, 2008 3.994 4.011 3.698 3.749 11,820,187 -0.17(-4.35%)
Dec 17, 2008 3.954 4.017 3.789 3.920 15,315,847 -0.26(-6.26%)
Dec 16, 2008 3.823 4.204 3.795 4.182 15,433,654 +0.38(+10.03%)
Dec 15, 2008 3.880 3.943 3.709 3.801 10,747,061 -0.07(-1.76%)
Dec 12, 2008 3.715 3.926 3.641 3.869 11,944,681 +0.06(+1.49%)
Dec 11, 2008 3.926 4.239 3.709 3.812 17,367,936 -0.17(-4.29%)
Dec 10, 2008 3.761 3.994 3.738 3.983 18,343,360 +0.29(+7.86%)
Dec 09, 2008 3.516 3.783 3.471 3.692 18,680,008 +0.15(+4.17%)
Dec 08, 2008 3.453 3.636 3.419 3.544 15,312,774 +0.31(+9.68%)
Dec 05, 2008 2.930 3.260 2.799 3.232 11,219,153 +0.18(+5.97%)
Dec 04, 2008 3.129 3.215 2.970 3.050 8,642,216 -0.16(-4.96%)
Dec 03, 2008 2.993 3.306 2.953 3.209 13,596,556 -0.08(-2.42%)
Dec 02, 2008 3.209 3.306 3.141 3.288 13,342,552 +0.19(+6.25%)
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.