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: 1:25 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 (%)
Mar 31, 2009 3.146 3.220 3.095 3.112 14,725,732 +0.03(+1.11%)
Mar 30, 2009 3.175 3.186 3.032 3.078 16,997,052 -0.39(-11.17%)
Mar 26, 2009 3.345 3.470 3.311 3.465 19,053,496 +0.22(+6.84%)
Mar 25, 2009 3.157 3.345 3.146 3.243 28,344,074 +0.13(+4.20%)
Mar 24, 2009 3.044 3.112 3.004 3.112 16,022,674 +0.00(+0.00%)
Mar 23, 2009 3.010 3.118 2.993 3.112 19,299,404 +0.23(+8.10%)
Mar 20, 2009 2.901 2.941 2.850 2.879 18,108,012 -0.06(-1.94%)
Mar 19, 2009 2.930 3.004 2.867 2.936 23,478,462 +0.06(+1.98%)
Mar 18, 2009 2.771 2.884 2.702 2.879 22,653,846 +0.06(+2.02%)
Mar 17, 2009 2.788 2.822 2.697 2.822 14,150,096 -0.02(-0.60%)
Mar 16, 2009 2.936 2.981 2.816 2.839 19,227,588 -0.05(-1.58%)
Mar 13, 2009 3.004 3.044 2.833 2.884 0 -0.09(-3.06%)
Mar 12, 2009 2.862 2.987 2.839 2.975 18,216,930 +0.11(+3.77%)
Mar 11, 2009 2.913 2.941 2.810 2.867 11,360,109 -0.01(-0.39%)
Mar 10, 2009 2.708 2.890 2.708 2.879 20,050,200 +0.19(+7.20%)
Mar 09, 2009 2.640 2.759 2.634 2.685 9,752,203 -0.10(-3.67%)
Mar 06, 2009 2.663 2.879 2.645 2.788 0 -0.06(-2.20%)
Mar 05, 2009 2.919 2.958 2.839 2.850 8,965,867 -0.22(-7.05%)
Mar 04, 2009 2.953 3.146 2.947 3.066 18,523,846 +0.33(+12.06%)
Mar 02, 2009 2.896 2.927 2.731 2.736 15,728,857 -0.24(-8.03%)
Feb 27, 2009 2.913 3.066 2.884 2.975 0 -0.10(-3.15%)
Feb 26, 2009 3.203 3.243 3.066 3.072 10,121,369 -0.02(-0.74%)
Feb 25, 2009 2.970 3.209 2.816 3.095 17,280,714 +0.11(+3.82%)
Feb 24, 2009 2.845 3.032 2.708 2.981 14,466,463 +0.16(+5.65%)
Feb 23, 2009 3.220 3.351 2.799 2.822 13,167,925 -0.39(-12.21%)
Feb 20, 2009 3.271 3.294 3.163 3.214 26,382,028 -0.25(-7.23%)
Feb 19, 2009 3.658 3.698 3.442 3.465 11,543,769 -0.10(-2.72%)
Feb 18, 2009 3.698 3.698 3.499 3.561 10,573,469 -0.11(-2.95%)
Feb 17, 2009 3.800 3.800 3.635 3.670 13,004,523 -0.31(-7.86%)
Feb 13, 2009 3.954 4.028 3.834 3.982 11,282,528 +0.04(+1.01%)
Feb 12, 2009 3.846 3.954 3.761 3.943 14,687,418 -0.05(-1.14%)
Feb 11, 2009 4.039 4.119 3.823 3.988 14,608,067 +0.07(+1.89%)
Feb 10, 2009 4.227 4.358 3.857 3.914 16,099,221 -0.40(-9.23%)
Feb 09, 2009 4.432 4.534 4.199 4.312 10,559,968 -0.10(-2.32%)
Feb 06, 2009 4.182 4.438 4.170 4.415 12,550,663 +0.27(+6.59%)
Feb 05, 2009 3.971 4.176 3.926 4.142 15,847,738 +0.16(+4.15%)
Feb 04, 2009 4.034 4.199 3.971 3.977 19,167,154 +0.15(+4.02%)
Feb 03, 2009 3.761 3.886 3.732 3.823 15,101,019 +0.13(+3.54%)
Feb 02, 2009 3.573 3.738 3.556 3.692 9,576,337 +0.06(+1.72%)
Jan 30, 2009 3.823 3.829 3.613 3.630 0 -0.10(-2.60%)
Jan 29, 2009 3.869 3.874 3.715 3.726 11,311,972 -0.16(-4.10%)
Jan 28, 2009 3.869 3.916 3.772 3.886 13,729,630 +0.16(+4.43%)
Jan 27, 2009 3.880 3.943 3.692 3.721 14,286,375 -0.10(-2.53%)
Jan 26, 2009 3.800 3.948 3.743 3.817 15,280,587 -0.05(-1.18%)
Jan 23, 2009 3.635 3.903 3.635 3.863 14,073,271 -0.05(-1.16%)
Jan 22, 2009 3.874 3.994 3.766 3.908 12,634,995 -0.22(-5.24%)
Jan 21, 2009 3.795 4.130 3.664 4.125 17,347,062 +0.31(+8.21%)
Jan 20, 2009 4.153 4.176 3.772 3.812 8,717,122 -0.39(-9.21%)
Jan 16, 2009 4.244 4.261 3.971 4.199 9,377,355 +0.17(+4.24%)
Jan 15, 2009 3.886 4.130 3.658 4.028 15,307,278 +0.23(+6.15%)
Jan 14, 2009 3.977 4.017 3.766 3.795 16,362,844 -0.39(-9.25%)
Jan 13, 2009 4.062 4.284 4.022 4.182 10,154,372 -0.01(-0.14%)
Jan 12, 2009 4.489 4.506 4.108 4.187 11,170,035 -0.49(-10.46%)
Jan 09, 2009 4.836 4.853 4.568 4.676 14,557,239 +0.05(+0.98%)
Jan 08, 2009 4.381 4.711 4.312 4.631 13,577,727 +0.26(+5.99%)
Jan 07, 2009 4.494 4.534 4.329 4.369 12,105,815 -0.26(-5.65%)
Jan 06, 2009 4.500 4.688 4.403 4.631 14,700,793 +0.38(+8.82%)
Jan 05, 2009 3.977 4.358 3.948 4.255 11,249,453 +0.26(+6.40%)
Jan 02, 2009 3.755 4.062 3.755 3.999 0 +0.24(+6.52%)
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.