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

Gerdau S.A. ADR (NY: GGB )

3.725 +0.065 (+1.78%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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 31, 2011 7.612 7.865 7.518 7.812 17,692,532 +0.25(+3.35%)
Jan 28, 2011 7.854 7.854 7.459 7.559 13,960,099 -0.25(-3.25%)
Jan 27, 2011 7.972 7.998 7.778 7.812 12,572,774 -0.17(-2.14%)
Jan 26, 2011 8.113 8.143 7.889 7.983 14,599,021 -0.06(-0.73%)
Jan 25, 2011 8.066 8.084 7.942 8.042 6,027,560 +0.00(+0.00%)
Jan 24, 2011 8.101 8.172 8.019 8.042 9,250,123 -0.02(-0.29%)
Jan 21, 2011 8.266 8.308 8.031 8.066 11,433,045 -0.12(-1.44%)
Jan 20, 2011 8.284 8.284 8.048 8.184 15,152,122 -0.18(-2.12%)
Jan 19, 2011 8.579 8.597 8.255 8.361 11,727,716 -0.29(-3.41%)
Jan 18, 2011 8.626 8.726 8.549 8.656 6,615,576 +0.04(+0.41%)
Jan 14, 2011 8.549 8.661 8.532 8.620 5,661,740 -0.07(-0.81%)
Jan 13, 2011 8.785 8.912 8.667 8.691 9,349,299 -0.13(-1.47%)
Jan 12, 2011 8.644 8.827 8.644 8.821 10,321,477 +0.28(+3.24%)
Jan 11, 2011 8.538 8.543 8.426 8.543 8,736,276 +0.19(+2.26%)
Jan 10, 2011 8.467 8.502 8.355 8.355 10,369,559 -0.17(-2.01%)
Jan 07, 2011 8.691 8.714 8.485 8.526 10,903,701 -0.01(-0.14%)
Jan 06, 2011 8.561 8.667 8.490 8.538 13,809,302 -0.02(-0.21%)
Jan 05, 2011 8.644 8.726 8.549 8.555 12,362,260 -0.05(-0.55%)
Jan 04, 2011 8.426 8.614 8.367 8.602 14,385,935 +0.24(+2.82%)
Jan 03, 2011 8.384 8.502 8.361 8.367 8,295,610 +0.12(+1.43%)
Dec 31, 2010 8.166 8.319 8.119 8.249 4,527,382 +0.08(+1.01%)
Dec 30, 2010 8.131 8.225 8.125 8.166 6,400,526 +0.15(+1.84%)
Dec 29, 2010 7.907 8.166 7.907 8.019 9,081,344 +0.08(+1.04%)
Dec 28, 2010 7.948 8.089 7.842 7.936 8,253,103 -0.15(-1.90%)
Dec 27, 2010 8.101 8.113 8.031 8.089 4,563,609 -0.09(-1.15%)
Dec 23, 2010 8.184 8.237 8.137 8.184 3,716,257 -0.07(-0.86%)
Dec 22, 2010 8.148 8.255 8.125 8.255 4,593,093 +0.05(+0.57%)
Dec 21, 2010 8.048 8.255 8.013 8.207 14,088,647 +0.26(+3.26%)
Dec 20, 2010 8.042 8.042 7.860 7.948 7,950,374 -0.06(-0.74%)
Dec 17, 2010 7.759 8.078 7.759 8.007 17,740,526 +0.05(+0.59%)
Dec 16, 2010 7.989 8.078 7.806 7.960 13,083,160 -0.04(-0.44%)
Dec 15, 2010 8.019 8.060 7.960 7.995 8,723,311 -0.12(-1.53%)
Dec 14, 2010 8.107 8.184 8.048 8.119 12,733,738 -0.12(-1.50%)
Dec 13, 2010 8.066 8.367 8.066 8.243 16,845,046 +0.26(+3.25%)
Dec 10, 2010 7.801 8.036 7.765 7.983 15,078,732 +0.29(+3.83%)
Dec 09, 2010 7.736 7.783 7.612 7.689 9,004,904 +0.04(+0.46%)
Dec 08, 2010 7.712 7.771 7.535 7.653 6,937,951 -0.18(-2.26%)
Dec 07, 2010 7.895 7.907 7.689 7.830 14,915,464 +0.25(+3.35%)
Dec 06, 2010 7.588 7.641 7.523 7.577 5,914,436 +0.05(+0.63%)
Dec 03, 2010 7.376 7.541 7.335 7.529 8,024,869 +0.08(+1.03%)
Dec 02, 2010 7.258 7.518 7.240 7.453 16,169,633 +0.32(+4.55%)
Dec 01, 2010 7.087 7.211 7.011 7.128 12,230,967 +0.27(+3.97%)
Nov 30, 2010 6.798 7.058 6.792 6.856 14,378,690 -0.07(-0.95%)
Nov 29, 2010 6.952 6.999 6.775 6.922 15,878,593 -0.19(-2.73%)
Nov 26, 2010 7.075 7.176 7.040 7.117 8,044,139 -0.20(-2.74%)
Nov 24, 2010 7.246 7.317 7.317 7.317 8,098,215 +0.14(+1.89%)
Nov 23, 2010 7.164 7.246 7.096 7.181 12,229,951 -0.21(-2.87%)
Nov 22, 2010 7.423 7.488 7.276 7.394 7,680,814 -0.13(-1.72%)
Nov 19, 2010 7.577 7.577 7.487 7.523 4,809,601 -0.05(-0.62%)
Nov 18, 2010 7.582 7.665 7.535 7.571 6,361,882 +0.17(+2.23%)
Nov 17, 2010 7.417 7.518 7.364 7.406 8,001,714 +0.01(+0.15%)
Nov 16, 2010 7.517 7.544 7.289 7.394 15,747,531 -0.25(-3.30%)
Nov 15, 2010 7.746 7.787 7.635 7.646 4,939,585 -0.08(-0.99%)
Nov 12, 2010 7.764 7.846 7.658 7.723 10,011,229 -0.16(-2.08%)
Nov 11, 2010 7.863 7.929 7.805 7.887 9,072,831 -0.09(-1.10%)
Nov 10, 2010 7.858 8.057 7.682 7.975 11,200,673 +0.12(+1.49%)
Nov 09, 2010 7.963 8.022 7.816 7.858 9,722,354 -0.08(-0.96%)
Nov 08, 2010 7.840 8.016 7.828 7.934 11,052,239 +0.08(+1.05%)
Nov 05, 2010 7.887 7.934 7.781 7.852 17,234,714 -0.29(-3.53%)
Nov 04, 2010 7.998 8.168 7.987 8.139 16,611,865 +0.26(+3.27%)
Nov 03, 2010 7.846 7.881 7.693 7.881 9,669,974 +0.04(+0.45%)
Nov 02, 2010 7.869 7.899 7.752 7.846 5,609,661 +0.11(+1.36%)
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.