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

Gerdau S.A. ADR (NY: GGB )

3.610 +0.120 (+3.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 3.190 3.265 3.139 3.156 14,521,094 +0.03(+1.11%)
Mar 30, 2009 3.219 3.231 3.075 3.121 16,760,850 -0.39(-11.17%)
Mar 26, 2009 3.392 3.519 3.358 3.514 18,788,718 +0.23(+6.84%)
Mar 25, 2009 3.202 3.392 3.190 3.289 27,950,188 +0.13(+4.20%)
Mar 24, 2009 3.087 3.156 3.046 3.156 15,800,013 +0.00(+0.00%)
Mar 23, 2009 3.052 3.162 3.035 3.156 19,031,208 +0.24(+8.10%)
Mar 20, 2009 2.942 2.983 2.890 2.919 17,856,372 -0.06(-1.94%)
Mar 19, 2009 2.971 3.046 2.908 2.977 23,152,190 +0.06(+1.98%)
Mar 18, 2009 2.810 2.925 2.740 2.919 22,339,034 +0.06(+2.02%)
Mar 17, 2009 2.827 2.862 2.735 2.862 13,953,458 -0.02(-0.60%)
Mar 16, 2009 2.977 3.023 2.856 2.879 18,960,390 -0.05(-1.58%)
Mar 13, 2009 3.046 3.087 2.873 2.925 0 -0.09(-3.06%)
Mar 12, 2009 2.902 3.029 2.879 3.017 17,963,776 +0.11(+3.77%)
Mar 11, 2009 2.954 2.983 2.850 2.908 11,202,242 -0.01(-0.40%)
Mar 10, 2009 2.746 2.931 2.746 2.919 19,771,570 +0.20(+7.20%)
Mar 09, 2009 2.677 2.798 2.671 2.723 9,616,681 -0.10(-3.67%)
Mar 06, 2009 2.700 2.919 2.683 2.827 0 -0.06(-2.20%)
Mar 05, 2009 2.960 3.000 2.879 2.890 8,841,272 -0.22(-7.05%)
Mar 04, 2009 2.994 3.190 2.989 3.110 18,266,428 +0.33(+12.06%)
Mar 02, 2009 2.937 2.968 2.769 2.775 15,510,279 -0.24(-8.03%)
Feb 27, 2009 2.954 3.110 2.925 3.017 0 -0.10(-3.15%)
Feb 26, 2009 3.248 3.289 3.110 3.115 9,980,716 -0.02(-0.74%)
Feb 25, 2009 3.012 3.254 2.856 3.139 17,040,570 +0.12(+3.82%)
Feb 24, 2009 2.885 3.075 2.746 3.023 14,265,428 +0.16(+5.65%)
Feb 23, 2009 3.265 3.398 2.839 2.862 12,984,935 -0.40(-12.21%)
Feb 20, 2009 3.317 3.340 3.208 3.260 26,015,408 -0.25(-7.22%)
Feb 19, 2009 3.710 3.750 3.490 3.514 11,383,350 -0.10(-2.72%)
Feb 18, 2009 3.750 3.750 3.548 3.612 10,426,533 -0.11(-2.95%)
Feb 17, 2009 3.854 3.854 3.687 3.721 12,823,804 -0.32(-7.86%)
Feb 13, 2009 4.010 4.085 3.889 4.039 11,125,739 +0.04(+1.01%)
Feb 12, 2009 3.900 4.010 3.814 3.998 14,483,313 -0.05(-1.14%)
Feb 11, 2009 4.096 4.177 3.877 4.044 14,405,065 +0.07(+1.89%)
Feb 10, 2009 4.287 4.419 3.912 3.969 15,875,496 -0.40(-9.23%)
Feb 09, 2009 4.494 4.598 4.258 4.373 10,413,220 -0.10(-2.32%)
Feb 06, 2009 4.240 4.500 4.229 4.477 12,376,251 +0.28(+6.59%)
Feb 05, 2009 4.027 4.235 3.981 4.200 15,627,508 +0.17(+4.15%)
Feb 04, 2009 4.090 4.258 4.027 4.033 18,900,796 +0.16(+4.02%)
Feb 03, 2009 3.814 3.940 3.785 3.877 14,891,166 +0.13(+3.54%)
Feb 02, 2009 3.623 3.790 3.606 3.744 9,443,259 +0.06(+1.72%)
Jan 30, 2009 3.877 3.883 3.664 3.681 0 -0.10(-2.60%)
Jan 29, 2009 3.923 3.929 3.767 3.779 11,154,774 -0.16(-4.10%)
Jan 28, 2009 3.923 3.971 3.825 3.940 13,538,835 +0.17(+4.43%)
Jan 27, 2009 3.935 3.998 3.744 3.773 14,087,843 -0.10(-2.53%)
Jan 26, 2009 3.854 4.004 3.796 3.871 15,068,238 -0.05(-1.18%)
Jan 23, 2009 3.687 3.958 3.687 3.917 13,877,700 -0.05(-1.16%)
Jan 22, 2009 3.929 4.050 3.819 3.964 12,459,412 -0.22(-5.24%)
Jan 21, 2009 3.848 4.189 3.715 4.183 17,105,996 +0.32(+8.21%)
Jan 20, 2009 4.212 4.235 3.825 3.865 8,595,984 -0.39(-9.21%)
Jan 16, 2009 4.304 4.321 4.027 4.258 9,247,042 +0.17(+4.24%)
Jan 15, 2009 3.940 4.189 3.710 4.085 15,094,559 +0.24(+6.15%)
Jan 14, 2009 4.033 4.073 3.819 3.848 16,135,455 -0.39(-9.25%)
Jan 13, 2009 4.119 4.344 4.079 4.240 10,013,260 -0.01(-0.14%)
Jan 12, 2009 4.552 4.569 4.165 4.246 11,014,809 -0.50(-10.46%)
Jan 09, 2009 4.904 4.921 4.633 4.742 14,354,943 +0.05(+0.98%)
Jan 08, 2009 4.442 4.777 4.373 4.696 13,389,042 +0.27(+5.99%)
Jan 07, 2009 4.558 4.598 4.390 4.431 11,937,585 -0.27(-5.65%)
Jan 06, 2009 4.564 4.754 4.465 4.696 14,496,502 +0.38(+8.82%)
Jan 05, 2009 4.033 4.419 4.004 4.315 11,093,124 +0.26(+6.40%)
Jan 02, 2009 3.808 4.119 3.808 4.056 0 +0.25(+6.52%)
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.