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: 10:25 AM 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 (%)
Oct 30, 2009 9.126 9.177 8.443 8.591 19,065,380 -0.41(-4.55%)
Oct 29, 2009 8.642 9.040 8.574 9.001 22,514,458 +0.70(+8.43%)
Oct 28, 2009 8.796 8.853 8.221 8.301 24,832,592 -0.74(-8.18%)
Oct 27, 2009 9.393 9.473 8.978 9.040 16,083,816 -0.44(-4.62%)
Oct 26, 2009 9.672 9.928 9.285 9.479 13,054,221 -0.14(-1.42%)
Oct 23, 2009 9.740 9.780 9.575 9.615 13,035,082 -0.20(-2.03%)
Oct 22, 2009 9.820 9.877 9.518 9.814 14,898,989 +0.06(+0.64%)
Oct 21, 2009 9.609 10.06 9.560 9.752 14,462,639 +0.18(+1.90%)
Oct 20, 2009 9.205 9.626 9.190 9.570 20,473,864 -0.34(-3.39%)
Oct 19, 2009 9.706 10.08 9.655 9.905 11,041,466 +0.35(+3.63%)
Oct 16, 2009 9.757 9.882 9.541 9.558 22,853,562 -0.37(-3.72%)
Oct 15, 2009 9.507 9.956 9.444 9.928 14,953,870 +0.42(+4.37%)
Oct 14, 2009 9.103 9.558 9.103 9.513 16,487,294 +0.67(+7.59%)
Oct 13, 2009 8.602 8.887 8.563 8.841 16,793,882 +0.20(+2.37%)
Oct 12, 2009 8.676 8.767 8.585 8.637 6,307,332 +0.09(+1.07%)
Oct 09, 2009 8.460 8.563 8.377 8.545 6,736,462 +0.07(+0.87%)
Oct 08, 2009 8.375 8.489 8.267 8.472 12,595,457 +0.23(+2.76%)
Oct 07, 2009 8.198 8.341 8.039 8.244 11,162,915 +0.08(+0.98%)
Oct 06, 2009 8.170 8.295 8.033 8.164 12,177,472 +0.10(+1.27%)
Oct 05, 2009 7.829 8.062 7.721 8.062 16,397,499 +0.42(+5.43%)
Oct 02, 2009 7.191 7.726 7.163 7.647 22,105,128 +0.35(+4.84%)
Oct 01, 2009 7.584 7.692 7.288 7.294 13,276,951 -0.35(-4.61%)
Sep 30, 2009 7.652 7.715 7.482 7.647 16,937,624 +0.10(+1.36%)
Sep 29, 2009 7.641 7.703 7.487 7.544 8,858,699 -0.07(-0.97%)
Sep 28, 2009 7.561 7.686 7.516 7.618 7,319,708 +0.13(+1.75%)
Sep 25, 2009 7.442 7.567 7.396 7.487 8,275,792 +0.02(+0.30%)
Sep 24, 2009 7.721 7.721 7.379 7.464 14,131,625 -0.16(-2.16%)
Sep 23, 2009 7.840 7.903 7.601 7.629 9,182,422 -0.29(-3.66%)
Sep 22, 2009 7.886 7.971 7.760 7.920 10,963,077 +0.25(+3.26%)
Sep 21, 2009 7.504 7.749 7.436 7.669 9,234,974 +0.07(+0.97%)
Sep 18, 2009 7.652 7.738 7.573 7.595 8,917,519 +0.02(+0.23%)
Sep 17, 2009 7.567 7.709 7.493 7.578 10,895,908 +0.20(+2.78%)
Sep 16, 2009 7.368 7.567 7.328 7.373 12,814,520 +0.09(+1.17%)
Sep 15, 2009 7.197 7.305 7.129 7.288 11,456,296 +0.03(+0.47%)
Sep 14, 2009 7.061 7.282 7.061 7.254 7,316,987 +0.05(+0.63%)
Sep 11, 2009 7.248 7.294 7.152 7.208 11,038,464 +0.02(+0.32%)
Sep 10, 2009 6.970 7.208 6.947 7.186 10,686,759 +0.19(+2.68%)
Sep 09, 2009 7.072 7.106 6.896 6.998 6,683,715 -0.07(-1.05%)
Sep 08, 2009 6.987 7.083 6.947 7.072 9,326,336 +0.28(+4.10%)
Sep 04, 2009 6.702 6.816 6.622 6.793 9,170,345 +0.19(+2.93%)
Sep 03, 2009 6.497 6.617 6.469 6.600 8,339,600 +0.16(+2.47%)
Sep 02, 2009 6.372 6.514 6.327 6.440 14,113,999 -0.06(-0.96%)
Sep 01, 2009 6.651 6.878 6.440 6.503 13,322,057 -0.18(-2.72%)
Aug 31, 2009 6.748 6.782 6.657 6.685 9,145,981 -0.19(-2.73%)
Aug 28, 2009 7.026 7.078 6.833 6.873 9,085,082 -0.15(-2.19%)
Aug 27, 2009 6.810 7.043 6.645 7.026 10,845,001 +0.20(+3.00%)
Aug 26, 2009 6.822 6.901 6.713 6.822 7,879,252 -0.09(-1.24%)
Aug 25, 2009 7.112 7.237 6.867 6.907 9,243,174 -0.19(-2.65%)
Aug 24, 2009 7.146 7.288 7.055 7.095 15,623,220 +0.08(+1.14%)
Aug 21, 2009 7.026 7.123 6.981 7.015 7,775,600 +0.10(+1.48%)
Aug 20, 2009 6.748 6.958 6.742 6.913 7,917,699 +0.16(+2.45%)
Aug 19, 2009 6.571 6.878 6.543 6.748 9,387,449 -0.03(-0.42%)
Aug 18, 2009 6.679 6.810 6.674 6.776 6,819,492 +0.11(+1.62%)
Aug 17, 2009 6.742 6.776 6.645 6.668 10,556,482 -0.36(-5.10%)
Aug 14, 2009 7.288 7.294 6.935 7.026 10,665,152 -0.02(-0.32%)
Aug 13, 2009 7.043 7.129 6.913 7.049 10,348,069 +0.15(+2.23%)
Aug 12, 2009 6.622 6.964 6.600 6.896 9,319,403 +0.25(+3.77%)
Aug 11, 2009 6.645 6.696 6.554 6.645 8,992,476 -0.14(-2.01%)
Aug 10, 2009 6.805 6.861 6.662 6.782 7,335,673 -0.07(-1.08%)
Aug 07, 2009 6.958 7.032 6.827 6.856 11,104,267 +0.03(+0.50%)
Aug 06, 2009 7.066 7.152 6.765 6.822 10,834,587 -0.33(-4.61%)
Aug 05, 2009 7.049 7.180 6.856 7.152 9,413,647 +0.10(+1.45%)
Aug 04, 2009 6.970 7.169 6.918 7.049 12,031,176 +0.07(+1.06%)
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.