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

Gerdau S.A. ADR (NY: GGB )

3.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 30, 2010 8.418 8.533 8.257 8.418 9,069,854 -0.05(-0.54%)
Jul 29, 2010 8.579 8.620 8.367 8.464 79,116 +0.02(+0.20%)
Jul 28, 2010 8.390 8.539 8.326 8.447 8,183,332 -0.01(-0.14%)
Jul 27, 2010 8.614 8.620 8.332 8.459 78,838 -0.11(-1.28%)
Jul 26, 2010 8.556 8.625 8.487 8.568 9,714,181 +0.00(+0.00%)
Jul 23, 2010 8.372 8.579 8.280 8.568 13,174,320 +0.11(+1.29%)
Jul 22, 2010 8.257 8.470 8.229 8.459 249,185 +0.40(+4.92%)
Jul 21, 2010 8.050 8.160 7.987 8.062 17,766,686 +0.12(+1.52%)
Jul 20, 2010 7.481 7.976 7.481 7.941 147,285 +0.37(+4.86%)
Jul 19, 2010 7.556 7.654 7.493 7.573 7,188,240 +0.06(+0.84%)
Jul 16, 2010 7.510 7.677 7.481 7.510 8,274,224 -0.14(-1.80%)
Jul 15, 2010 7.809 7.838 7.631 7.648 9,812,921 -0.20(-2.49%)
Jul 14, 2010 7.855 7.970 7.769 7.843 91,187 -0.14(-1.80%)
Jul 13, 2010 8.085 8.114 7.981 7.987 20,738 +0.01(+0.07%)
Jul 12, 2010 8.108 8.131 7.835 7.981 10,791,837 -0.18(-2.25%)
Jul 09, 2010 8.165 8.252 7.912 8.165 8,929,067 +0.16(+2.01%)
Jul 08, 2010 7.987 8.022 7.849 8.004 37,478 +0.13(+1.61%)
Jul 07, 2010 7.654 7.895 7.619 7.878 8,973,465 +0.27(+3.55%)
Jul 06, 2010 7.774 7.809 7.487 7.608 172,957 -0.06(-0.75%)
Jul 02, 2010 7.665 7.740 7.475 7.665 9,692,985 +0.06(+0.83%)
Jul 01, 2010 7.579 7.665 7.360 7.602 13,821,177 +0.02(+0.30%)
Jun 30, 2010 7.700 7.805 7.533 7.579 27,494 +0.05(+0.69%)
Jun 29, 2010 7.700 7.711 7.458 7.527 206,963 -0.59(-7.23%)
Jun 25, 2010 8.114 8.148 7.878 8.114 7,221,176 +0.08(+1.00%)
Jun 24, 2010 8.223 8.223 7.987 8.033 30,720 -0.16(-1.96%)
Jun 23, 2010 8.183 8.240 8.027 8.194 10,797,997 +0.03(+0.42%)
Jun 22, 2010 8.349 8.453 8.148 8.160 33,642 -0.13(-1.60%)
Jun 21, 2010 8.447 8.482 8.223 8.292 12,930,784 +0.14(+1.76%)
Jun 18, 2010 8.148 8.263 8.125 8.148 9,352,496 -0.01(-0.14%)
Jun 17, 2010 8.430 8.430 8.062 8.160 4,298 -0.14(-1.73%)
Jun 16, 2010 8.171 8.424 8.171 8.303 10,454,074 +0.07(+0.84%)
Jun 15, 2010 8.114 8.275 8.073 8.234 87,163 +0.24(+2.95%)
Jun 14, 2010 8.183 8.246 7.976 7.999 13,303,806 +0.05(+0.58%)
Jun 11, 2010 7.751 7.993 7.734 7.953 9,016,822 +0.13(+1.69%)
Jun 10, 2010 7.590 7.843 7.590 7.820 135,524 +0.43(+5.75%)
Jun 09, 2010 7.516 7.590 7.326 7.395 13,729,157 +0.02(+0.31%)
Jun 08, 2010 7.222 7.389 7.165 7.372 140,101 +0.20(+2.72%)
Jun 07, 2010 7.447 7.527 7.130 7.176 17,407,416 -0.30(-4.07%)
Jun 04, 2010 7.481 7.769 7.389 7.481 15,585,483 -0.30(-3.84%)
Jun 03, 2010 8.027 8.085 7.608 7.780 9,235,292 -0.17(-2.10%)
Jun 02, 2010 7.671 7.958 7.579 7.947 132,837 +0.34(+4.46%)
Jun 01, 2010 7.723 7.976 7.596 7.608 12,402 -0.13(-1.71%)
May 28, 2010 7.740 7.872 7.636 7.740 14,693,280 -0.03(-0.37%)
May 27, 2010 7.533 7.769 7.429 7.769 14,918,286 +0.44(+6.04%)
May 26, 2010 7.527 7.671 7.205 7.326 25,228 +0.01(+0.08%)
May 25, 2010 6.952 7.326 6.929 7.320 95,581 -0.02(-0.31%)
May 24, 2010 7.464 7.608 7.332 7.343 12,752,693 -0.09(-1.24%)
May 21, 2010 6.929 7.447 6.923 7.435 22,358,046 +0.40(+5.64%)
May 20, 2010 6.931 7.245 6.900 7.038 10,321 -0.47(-6.21%)
May 19, 2010 7.349 7.573 7.257 7.504 18,601,496 -0.16(-2.03%)
May 18, 2010 8.200 8.735 7.573 7.659 607,631 -0.28(-3.52%)
May 17, 2010 8.116 8.179 7.727 7.939 14,769,981 -0.31(-3.81%)
May 14, 2010 8.253 8.425 8.024 8.253 18,009,918 -0.29(-3.35%)
May 13, 2010 8.832 8.832 8.534 8.540 12,593,613 -0.10(-1.13%)
May 12, 2010 8.603 8.683 8.500 8.637 10,698,062 +0.11(+1.34%)
May 11, 2010 8.763 8.780 8.505 8.522 84,340 -0.19(-2.17%)
May 10, 2010 8.660 8.723 8.617 8.711 16,517,771 +0.60(+7.41%)
May 07, 2010 8.145 8.368 7.807 8.110 28,095,020 -0.18(-2.14%)
May 06, 2010 8.660 8.849 7.527 8.288 27,775,870 -0.10(-1.16%)
May 05, 2010 8.625 8.894 8.379 8.385 17,128,228 -0.34(-3.87%)
May 04, 2010 9.101 9.101 8.643 8.723 19,795,054 -0.56(-5.98%)
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.