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 (%)
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%)
Jan 01, 2009 3.790 3.837 3.710 3.808 0 +0.00(+0.00%)
Dec 31, 2008 3.790 3.837 3.710 3.808 5,212,804 +0.06(+1.69%)
Dec 30, 2008 3.623 3.756 3.571 3.744 5,306,473 +0.20(+5.70%)
Dec 29, 2008 3.623 3.623 3.473 3.542 7,528,099 -0.09(-2.54%)
Dec 26, 2008 3.531 3.658 3.502 3.635 3,628,849 +0.05(+1.29%)
Dec 24, 2008 3.508 3.646 3.508 3.589 1,930,093 -0.01(-0.32%)
Dec 23, 2008 3.629 3.721 3.526 3.600 6,502,582 -0.05(-1.27%)
Dec 22, 2008 3.848 4.921 3.548 3.646 11,534,674 -0.25(-6.37%)
Dec 19, 2008 3.923 3.992 3.825 3.894 6,509,647 +0.09(+2.43%)
Dec 18, 2008 4.050 4.067 3.750 3.802 11,656,416 -0.17(-4.35%)
Dec 17, 2008 4.010 4.073 3.842 3.975 15,103,643 -0.27(-6.26%)
Dec 16, 2008 3.877 4.264 3.848 4.240 15,219,818 +0.39(+10.03%)
Dec 15, 2008 3.935 3.998 3.762 3.854 10,598,158 -0.07(-1.76%)
Dec 12, 2008 3.767 3.981 3.692 3.923 11,779,186 +0.06(+1.49%)
Dec 11, 2008 3.981 4.298 3.762 3.865 17,127,300 -0.17(-4.29%)
Dec 10, 2008 3.814 4.050 3.790 4.039 18,089,208 +0.29(+7.86%)
Dec 09, 2008 3.565 3.837 3.519 3.744 18,421,192 +0.15(+4.17%)
Dec 08, 2008 3.502 3.687 3.467 3.594 15,100,613 +0.32(+9.68%)
Dec 05, 2008 2.971 3.306 2.839 3.277 11,063,709 +0.18(+5.97%)
Dec 04, 2008 3.173 3.260 3.012 3.092 8,522,476 -0.16(-4.96%)
Dec 03, 2008 3.035 3.352 2.994 3.254 13,408,173 -0.08(-2.42%)
Dec 02, 2008 3.254 3.352 3.185 3.335 13,157,688 +0.20(+6.25%)
Dec 01, 2008 3.398 3.450 3.133 3.139 8,491,873 -0.62(-16.56%)
Nov 28, 2008 3.773 3.842 3.652 3.762 6,987,206 +0.05(+1.40%)
Nov 26, 2008 3.156 3.808 3.145 3.710 16,975,726 +0.51(+15.86%)
Nov 25, 2008 3.237 3.289 3.029 3.202 12,638,377 +0.14(+4.72%)
Nov 24, 2008 2.850 3.167 2.833 3.058 14,061,365 +0.30(+10.88%)
Nov 21, 2008 2.723 2.787 2.562 2.758 21,435,318 +0.33(+13.81%)
Nov 20, 2008 2.740 2.885 2.412 2.423 13,332,187 -0.38(-13.40%)
Nov 19, 2008 3.035 3.110 2.781 2.798 13,297,668 -0.42(-12.93%)
Nov 18, 2008 3.340 3.439 3.104 3.214 11,093,014 -0.15(-4.46%)
Nov 17, 2008 3.485 3.577 3.352 3.364 10,204,633 -0.14(-3.95%)
Nov 14, 2008 3.687 3.802 3.467 3.502 0 -0.34(-8.86%)
Nov 13, 2008 3.525 4.142 3.162 3.842 26,767,218 +0.42(+12.31%)
Nov 12, 2008 3.669 3.802 3.375 3.421 16,644,662 -0.28(-7.49%)
Nov 11, 2008 3.629 3.929 3.502 3.698 16,199,527 +0.04(+1.10%)
Nov 10, 2008 3.952 3.969 3.606 3.658 13,642,067 -0.05(-1.40%)
Nov 07, 2008 3.664 3.848 3.531 3.710 16,948,754 +0.32(+9.35%)
Nov 06, 2008 3.646 3.733 3.346 3.392 17,233,258 -0.25(-6.81%)
Nov 05, 2008 4.148 4.223 3.600 3.640 14,232,164 -0.72(-16.53%)
Nov 04, 2008 3.935 4.390 3.929 4.362 10,522,552 +0.58(+15.24%)
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.