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

Gerdau S.A. ADR (NY: GGB )

3.765 -0.075 (-1.95%)
Streaming Delayed Price Updated: 3:19 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 (%)
Jul 29, 2011 5.354 5.465 5.225 5.336 25,246,120 -0.05(-0.98%)
Jul 28, 2011 5.424 5.471 5.383 5.389 9,464,046 +0.01(+0.22%)
Jul 27, 2011 5.407 5.442 5.278 5.377 14,792,852 -0.09(-1.61%)
Jul 26, 2011 5.588 5.594 5.412 5.465 13,457,603 -0.13(-2.30%)
Jul 25, 2011 5.553 5.620 5.518 5.594 6,454,902 -0.04(-0.73%)
Jul 22, 2011 5.734 5.746 5.570 5.635 9,657,763 -0.07(-1.23%)
Jul 21, 2011 5.547 5.737 5.488 5.705 17,685,330 +0.24(+4.39%)
Jul 20, 2011 5.535 5.565 5.430 5.465 9,205,183 +0.02(+0.32%)
Jul 19, 2011 5.465 5.512 5.330 5.448 13,858,510 +0.05(+0.87%)
Jul 18, 2011 5.448 5.488 5.389 5.401 13,516,934 -0.15(-2.74%)
Jul 15, 2011 5.693 5.711 5.506 5.553 15,748,471 -0.11(-1.86%)
Jul 14, 2011 5.828 5.828 5.623 5.658 11,290,792 -0.12(-2.13%)
Jul 13, 2011 5.840 5.892 5.734 5.781 12,511,591 -0.02(-0.30%)
Jul 12, 2011 5.898 5.992 5.763 5.799 15,952,340 -0.17(-2.84%)
Jul 11, 2011 6.068 6.068 5.930 5.968 11,166,213 -0.25(-4.05%)
Jul 08, 2011 6.232 6.255 6.126 6.220 9,344,160 -0.06(-1.02%)
Jul 07, 2011 6.354 6.425 6.284 6.284 9,024,218 +0.02(+0.28%)
Jul 06, 2011 6.249 6.273 6.161 6.267 11,103,259 -0.05(-0.83%)
Jul 05, 2011 6.419 6.460 6.290 6.319 11,895,512 -0.03(-0.46%)
Jul 01, 2011 6.103 6.401 6.065 6.349 15,414,547 +0.19(+3.14%)
Jun 30, 2011 6.126 6.202 6.091 6.156 10,449,962 +0.08(+1.35%)
Jun 29, 2011 5.933 6.150 5.863 6.074 14,960,126 +0.21(+3.59%)
Jun 28, 2011 5.758 5.921 5.758 5.863 12,135,593 +0.13(+2.35%)
Jun 27, 2011 5.687 5.740 5.635 5.728 9,780,264 +0.06(+1.14%)
Jun 24, 2011 5.793 5.834 5.652 5.664 13,201,978 -0.06(-1.12%)
Jun 23, 2011 5.705 5.760 5.611 5.728 14,017,829 -0.09(-1.61%)
Jun 22, 2011 5.828 5.880 5.799 5.822 7,368,512 -0.02(-0.30%)
Jun 21, 2011 5.793 5.863 5.752 5.840 8,173,178 +0.03(+0.50%)
Jun 20, 2011 5.857 5.875 5.787 5.810 10,213,296 -0.02(-0.30%)
Jun 17, 2011 5.951 5.992 5.763 5.828 19,237,062 -0.06(-1.09%)
Jun 16, 2011 5.992 6.038 5.816 5.892 12,616,107 -0.15(-2.42%)
Jun 15, 2011 5.980 6.085 5.980 6.038 15,406,564 -0.06(-0.96%)
Jun 14, 2011 6.115 6.144 6.033 6.097 10,999,498 +0.06(+0.97%)
Jun 13, 2011 6.033 6.079 5.974 6.038 8,416,079 -0.03(-0.48%)
Jun 10, 2011 6.115 6.156 6.015 6.068 9,831,037 -0.09(-1.43%)
Jun 09, 2011 6.103 6.208 6.068 6.156 12,434,985 +0.05(+0.77%)
Jun 08, 2011 6.156 6.173 6.019 6.109 11,802,826 -0.01(-0.19%)
Jun 07, 2011 6.132 6.237 6.091 6.120 11,844,998 +0.03(+0.48%)
Jun 06, 2011 6.249 6.284 6.044 6.091 13,444,651 -0.22(-3.52%)
Jun 03, 2011 6.237 6.404 6.232 6.313 15,757,775 +0.25(+4.05%)
May 24, 2011 6.097 6.120 6.027 6.068 12,358,959 +0.11(+1.87%)
May 23, 2011 5.857 5.998 5.828 5.957 10,592,848 -0.02(-0.39%)
May 20, 2011 6.021 6.062 5.968 5.980 10,650,478 -0.08(-1.28%)
May 19, 2011 6.122 6.151 5.976 6.058 10,830,839 -0.06(-1.05%)
May 18, 2011 6.221 6.244 6.081 6.122 15,733,378 +0.03(+0.48%)
May 17, 2011 5.941 6.128 5.924 6.093 16,374,611 +0.09(+1.46%)
May 16, 2011 6.023 6.133 5.964 6.005 15,427,467 -0.05(-0.77%)
May 13, 2011 6.139 6.157 5.988 6.052 19,188,102 -0.11(-1.80%)
May 12, 2011 6.104 6.215 6.023 6.163 13,138,108 +0.02(+0.38%)
May 11, 2011 6.221 6.262 6.081 6.139 15,638,124 -0.16(-2.50%)
May 10, 2011 6.268 6.332 6.215 6.297 12,939,601 +0.07(+1.12%)
May 09, 2011 6.262 6.332 6.157 6.227 12,994,424 -0.03(-0.47%)
May 06, 2011 6.297 6.361 6.162 6.256 30,462,088 +0.11(+1.80%)
May 05, 2011 6.437 6.518 6.133 6.145 38,871,072 -0.36(-5.47%)
May 04, 2011 6.687 6.716 6.448 6.501 20,764,462 -0.21(-3.13%)
May 03, 2011 6.868 6.915 6.612 6.711 24,911,314 -0.27(-3.92%)
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.