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

Gerdau S.A. ADR (NY: GGB )

3.845 -0.065 (-1.66%)
Streaming Delayed Price Updated: 1:56 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 (%)
Feb 28, 2011 7.896 7.931 7.776 7.849 6,839,401 +0.01(+0.07%)
Feb 25, 2011 7.942 7.965 7.683 7.843 12,274,002 -0.05(-0.66%)
Feb 24, 2011 7.907 7.936 7.779 7.896 15,718,253 -0.10(-1.31%)
Feb 23, 2011 7.977 8.117 7.838 8.000 16,349,919 -0.09(-1.08%)
Feb 22, 2011 8.239 8.419 8.058 8.088 25,043,886 -0.49(-5.69%)
Feb 18, 2011 8.402 8.617 8.390 8.576 16,935,434 +0.15(+1.72%)
Feb 17, 2011 8.221 8.465 8.192 8.431 15,556,442 +0.12(+1.47%)
Feb 16, 2011 8.134 8.314 8.076 8.308 14,459,827 +0.18(+2.22%)
Feb 15, 2011 8.204 8.274 8.093 8.128 16,976,252 -0.09(-1.06%)
Feb 14, 2011 8.035 8.227 8.018 8.215 12,837,698 +0.08(+1.00%)
Feb 11, 2011 7.942 8.186 7.902 8.134 13,917,637 +0.15(+1.89%)
Feb 10, 2011 7.808 8.064 7.739 7.983 20,919,522 +0.16(+2.08%)
Feb 09, 2011 8.035 8.064 7.727 7.820 12,404,393 -0.20(-2.47%)
Feb 08, 2011 8.105 8.117 7.960 8.018 11,211,452 +0.15(+1.85%)
Feb 07, 2011 7.965 8.000 7.855 7.872 6,313,086 -0.09(-1.10%)
Feb 04, 2011 8.070 8.099 7.855 7.960 7,973,807 -0.11(-1.37%)
Feb 03, 2011 8.000 8.122 7.878 8.070 9,099,479 +0.17(+2.21%)
Feb 02, 2011 8.047 8.140 7.861 7.896 8,878,946 +0.00(+0.00%)
Feb 01, 2011 7.779 7.965 7.745 7.896 14,241,690 +0.19(+2.49%)
Jan 31, 2011 7.506 7.756 7.413 7.704 17,941,860 +0.25(+3.35%)
Jan 28, 2011 7.745 7.745 7.355 7.454 14,156,827 -0.25(-3.25%)
Jan 27, 2011 7.861 7.887 7.670 7.704 12,749,953 -0.17(-2.14%)
Jan 26, 2011 8.000 8.029 7.779 7.872 14,804,753 -0.06(-0.73%)
Jan 25, 2011 7.954 7.971 7.832 7.931 6,112,501 +0.00(+0.00%)
Jan 24, 2011 7.989 8.058 7.907 7.931 9,380,477 -0.02(-0.29%)
Jan 21, 2011 8.152 8.192 7.919 7.954 11,594,161 -0.12(-1.44%)
Jan 20, 2011 8.169 8.169 7.936 8.070 15,365,649 -0.17(-2.12%)
Jan 19, 2011 8.460 8.477 8.140 8.245 11,892,985 -0.29(-3.41%)
Jan 18, 2011 8.506 8.605 8.431 8.535 6,708,804 +0.03(+0.41%)
Jan 14, 2011 8.431 8.541 8.413 8.500 5,741,527 -0.07(-0.81%)
Jan 13, 2011 8.663 8.788 8.547 8.570 9,481,052 -0.13(-1.47%)
Jan 12, 2011 8.524 8.704 8.524 8.698 10,466,930 +0.27(+3.24%)
Jan 11, 2011 8.419 8.425 8.308 8.425 8,859,389 +0.19(+2.26%)
Jan 10, 2011 8.349 8.384 8.239 8.239 10,515,690 -0.17(-2.01%)
Jan 07, 2011 8.570 8.593 8.367 8.407 11,057,358 -0.01(-0.14%)
Jan 06, 2011 8.442 8.547 8.372 8.419 14,003,905 -0.02(-0.21%)
Jan 05, 2011 8.524 8.605 8.431 8.436 12,536,472 -0.05(-0.55%)
Jan 04, 2011 8.308 8.495 8.250 8.483 14,588,665 +0.23(+2.82%)
Jan 03, 2011 8.268 8.384 8.245 8.250 8,412,514 +0.12(+1.43%)
Dec 31, 2010 8.053 8.204 8.006 8.134 4,591,183 +0.08(+1.01%)
Dec 30, 2010 8.018 8.111 8.012 8.053 6,490,724 +0.15(+1.84%)
Dec 29, 2010 7.797 8.053 7.797 7.907 9,209,320 +0.08(+1.04%)
Dec 28, 2010 7.838 7.977 7.733 7.826 8,369,407 -0.15(-1.90%)
Dec 27, 2010 7.989 8.000 7.919 7.977 4,627,920 -0.09(-1.15%)
Dec 23, 2010 8.070 8.122 8.024 8.070 3,768,627 -0.07(-0.86%)
Dec 22, 2010 8.035 8.140 8.012 8.140 4,657,819 +0.05(+0.57%)
Dec 21, 2010 7.936 8.140 7.902 8.093 14,287,188 +0.26(+3.26%)
Dec 20, 2010 7.931 7.931 7.750 7.838 8,062,412 -0.06(-0.74%)
Dec 17, 2010 7.651 7.965 7.651 7.896 17,990,528 +0.05(+0.59%)
Dec 16, 2010 7.878 7.965 7.698 7.849 13,267,530 -0.03(-0.44%)
Dec 15, 2010 7.907 7.948 7.849 7.884 8,846,242 -0.12(-1.53%)
Dec 14, 2010 7.995 8.070 7.936 8.006 12,913,184 -0.12(-1.50%)
Dec 13, 2010 7.954 8.250 7.954 8.128 17,082,430 +0.26(+3.25%)
Dec 10, 2010 7.692 7.925 7.657 7.872 15,291,225 +0.29(+3.83%)
Dec 09, 2010 7.628 7.675 7.506 7.582 9,131,803 +0.03(+0.46%)
Dec 08, 2010 7.605 7.663 7.431 7.547 7,035,722 -0.17(-2.26%)
Dec 07, 2010 7.785 7.797 7.582 7.721 15,125,656 +0.25(+3.35%)
Dec 06, 2010 7.483 7.535 7.419 7.471 5,997,784 +0.05(+0.63%)
Dec 03, 2010 7.274 7.436 7.233 7.425 8,137,957 +0.08(+1.03%)
Dec 02, 2010 7.157 7.413 7.140 7.349 16,397,499 +0.32(+4.55%)
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.