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

Gerdau S.A. ADR (NY: GGB )

3.460 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.127 9.178 8.444 8.592 19,062,358 -0.41(-4.55%)
Oct 29, 2009 8.644 9.042 8.575 9.002 22,510,890 +0.70(+8.43%)
Oct 28, 2009 8.797 8.854 8.222 8.302 24,828,658 -0.74(-8.18%)
Oct 27, 2009 9.395 9.474 8.979 9.042 16,081,267 -0.44(-4.62%)
Oct 26, 2009 9.674 9.930 9.287 9.480 13,052,152 -0.14(-1.42%)
Oct 23, 2009 9.742 9.782 9.577 9.617 13,033,016 -0.20(-2.03%)
Oct 22, 2009 9.821 9.878 9.520 9.816 14,896,628 +0.06(+0.64%)
Oct 21, 2009 9.611 10.07 9.561 9.753 14,460,347 +0.18(+1.90%)
Oct 20, 2009 9.207 9.628 9.191 9.571 20,470,620 -0.34(-3.39%)
Oct 19, 2009 9.708 10.08 9.656 9.907 11,039,716 +0.35(+3.63%)
Oct 16, 2009 9.759 9.884 9.543 9.560 22,849,940 -0.37(-3.72%)
Oct 15, 2009 9.508 9.958 9.446 9.930 14,951,500 +0.42(+4.37%)
Oct 14, 2009 9.104 9.560 9.104 9.514 16,484,681 +0.67(+7.59%)
Oct 13, 2009 8.604 8.888 8.564 8.843 16,791,220 +0.20(+2.37%)
Oct 12, 2009 8.678 8.769 8.587 8.638 6,306,332 +0.09(+1.07%)
Oct 09, 2009 8.461 8.564 8.378 8.547 6,735,394 +0.07(+0.87%)
Oct 08, 2009 8.376 8.490 8.268 8.473 12,593,461 +0.23(+2.76%)
Oct 07, 2009 8.200 8.342 8.040 8.245 11,161,146 +0.08(+0.98%)
Oct 06, 2009 8.171 8.296 8.035 8.166 12,175,542 +0.10(+1.27%)
Oct 05, 2009 7.830 8.063 7.722 8.063 16,394,900 +0.42(+5.43%)
Oct 02, 2009 7.193 7.727 7.164 7.648 22,101,624 +0.35(+4.84%)
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.