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

Gerdau S.A. ADR (NY: GGB )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2011 6.212 6.289 6.177 6.242 10,305,175 +0.08(+1.35%)
Jun 29, 2011 6.017 6.236 5.945 6.159 14,752,849 +0.21(+3.59%)
Jun 28, 2011 5.839 6.005 5.839 5.945 11,967,451 +0.14(+2.35%)
Jun 27, 2011 5.767 5.821 5.714 5.809 9,644,755 +0.07(+1.14%)
Jun 24, 2011 5.874 5.916 5.732 5.744 13,019,060 -0.07(-1.12%)
Jun 23, 2011 5.785 5.841 5.690 5.809 13,823,608 -0.09(-1.61%)
Jun 22, 2011 5.910 5.963 5.880 5.904 7,266,419 -0.02(-0.30%)
Jun 21, 2011 5.874 5.945 5.833 5.922 8,059,937 +0.03(+0.50%)
Jun 20, 2011 5.939 5.957 5.868 5.892 10,071,788 -0.02(-0.30%)
Jun 17, 2011 6.034 6.076 5.844 5.910 18,970,528 -0.07(-1.09%)
Jun 16, 2011 6.076 6.123 5.898 5.975 12,441,308 -0.15(-2.42%)
Jun 15, 2011 6.064 6.171 6.064 6.123 15,193,102 -0.06(-0.96%)
Jun 14, 2011 6.200 6.230 6.117 6.183 10,847,097 +0.06(+0.97%)
Jun 13, 2011 6.117 6.165 6.058 6.123 8,299,472 -0.03(-0.48%)
Jun 10, 2011 6.200 6.242 6.100 6.153 9,694,826 -0.09(-1.43%)
Jun 09, 2011 6.189 6.295 6.153 6.242 12,262,695 +0.05(+0.77%)
Jun 08, 2011 6.242 6.260 6.104 6.195 11,639,295 -0.01(-0.19%)
Jun 07, 2011 6.218 6.325 6.177 6.206 11,680,882 +0.03(+0.48%)
Jun 06, 2011 6.337 6.373 6.129 6.177 13,258,371 -0.23(-3.52%)
Jun 03, 2011 6.325 6.494 6.319 6.402 15,539,447 +0.25(+4.05%)
May 24, 2011 6.183 6.206 6.111 6.153 12,187,722 +0.11(+1.87%)
May 23, 2011 5.939 6.082 5.910 6.040 10,446,081 -0.02(-0.39%)
May 20, 2011 6.106 6.147 6.052 6.064 10,502,913 -0.08(-1.28%)
May 19, 2011 6.208 6.237 6.060 6.143 10,680,775 -0.07(-1.05%)
May 18, 2011 6.308 6.332 6.166 6.208 15,515,388 +0.03(+0.48%)
May 17, 2011 6.025 6.214 6.007 6.178 16,147,736 +0.09(+1.46%)
May 16, 2011 6.107 6.220 6.048 6.090 15,213,715 -0.05(-0.77%)
May 13, 2011 6.226 6.243 6.072 6.137 18,922,246 -0.11(-1.80%)
May 12, 2011 6.190 6.302 6.107 6.249 12,956,076 +0.02(+0.38%)
May 11, 2011 6.308 6.350 6.166 6.226 15,421,453 -0.16(-2.50%)
May 10, 2011 6.356 6.421 6.302 6.385 12,760,319 +0.07(+1.12%)
May 09, 2011 6.350 6.421 6.243 6.314 12,814,382 -0.03(-0.47%)
May 06, 2011 6.385 6.450 6.249 6.344 30,040,026 +0.11(+1.80%)
May 05, 2011 6.527 6.610 6.220 6.231 38,332,504 -0.36(-5.47%)
May 04, 2011 6.781 6.811 6.539 6.592 20,476,764 -0.21(-3.13%)
May 03, 2011 6.965 7.012 6.704 6.805 24,566,160 -0.28(-3.92%)
May 02, 2011 7.095 7.101 7.047 7.083 21,894,270 -0.06(-0.83%)
Apr 29, 2011 6.994 7.177 6.994 7.142 13,841,394 +0.17(+2.37%)
Apr 28, 2011 7.012 7.040 6.894 6.976 23,370,750 -0.14(-1.99%)
Apr 27, 2011 7.278 7.296 7.041 7.118 16,207,296 -0.09(-1.31%)
Apr 26, 2011 7.112 7.242 7.047 7.213 12,001,356 +0.17(+2.43%)
Apr 25, 2011 7.166 7.171 7.036 7.041 16,821,306 -0.13(-1.81%)
Apr 21, 2011 7.213 7.237 7.083 7.171 6,884,471 -0.01(-0.08%)
Apr 20, 2011 7.142 7.177 7.012 7.177 21,399,610 +0.19(+2.71%)
Apr 19, 2011 6.994 7.030 6.843 6.988 26,891,304 +0.04(+0.51%)
Apr 18, 2011 7.047 7.059 6.894 6.953 28,028,234 -0.26(-3.61%)
Apr 15, 2011 7.189 7.213 7.077 7.213 21,214,608 +0.09(+1.33%)
Apr 14, 2011 7.059 7.248 7.047 7.118 27,485,440 +0.04(+0.58%)
Apr 13, 2011 7.195 7.225 7.000 7.077 88,171,096 -0.23(-3.16%)
Apr 12, 2011 7.497 7.503 7.278 7.307 16,048,861 -0.24(-3.21%)
Apr 11, 2011 7.538 7.627 7.479 7.550 11,563,834 -0.01(-0.16%)
Apr 08, 2011 7.556 7.656 7.508 7.562 15,427,168 +0.11(+1.51%)
Apr 07, 2011 7.337 7.508 7.313 7.449 15,992,545 +0.18(+2.44%)
Apr 06, 2011 7.473 7.473 7.237 7.272 9,909,886 -0.16(-2.15%)
Apr 05, 2011 7.443 7.473 7.381 7.432 6,988,201 -0.02(-0.32%)
Apr 04, 2011 7.497 7.500 7.426 7.455 6,681,511 +0.01(+0.08%)
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.