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 (%)
Jul 31, 2013 3.868 3.916 3.819 3.837 20,609,364 +0.05(+1.28%)
Jul 30, 2013 3.868 3.877 3.771 3.789 6,498,714 -0.08(-2.03%)
Jul 29, 2013 3.874 3.910 3.804 3.868 9,832,604 -0.04(-0.93%)
Jul 26, 2013 4.013 4.013 3.880 3.904 8,165,993 -0.06(-1.53%)
Jul 25, 2013 3.850 3.989 3.844 3.965 19,075,006 +0.06(+1.55%)
Jul 24, 2013 3.874 3.904 3.813 3.904 25,621,604 +0.03(+0.78%)
Jul 23, 2013 3.837 3.898 3.837 3.874 15,935,837 +0.12(+3.23%)
Jul 22, 2013 3.747 3.783 3.692 3.753 8,671,559 +0.06(+1.64%)
Jul 19, 2013 3.698 3.765 3.686 3.692 7,157,967 -0.04(-0.97%)
Jul 18, 2013 3.698 3.801 3.698 3.729 10,570,067 +0.01(+0.32%)
Jul 17, 2013 3.595 3.729 3.553 3.716 13,942,826 +0.19(+5.32%)
Jul 16, 2013 3.535 3.565 3.474 3.529 8,302,654 +0.05(+1.57%)
Jul 15, 2013 3.438 3.523 3.432 3.474 17,059,862 +0.05(+1.41%)
Jul 12, 2013 3.511 3.517 3.402 3.426 8,068,919 -0.11(-3.08%)
Jul 11, 2013 3.523 3.535 3.438 3.535 11,138,064 +0.10(+2.82%)
Jul 10, 2013 3.499 3.517 3.393 3.438 6,803,646 -0.07(-2.07%)
Jul 09, 2013 3.535 3.532 3.486 3.511 3,858,555 +0.02(+0.69%)
Jul 08, 2013 3.523 3.565 3.462 3.486 7,067,512 +0.01(+0.17%)
Jul 05, 2013 3.577 3.589 3.402 3.480 14,670,818 -0.08(-2.38%)
Jul 03, 2013 3.505 3.632 3.474 3.565 6,375,709 +0.05(+1.38%)
Jul 02, 2013 3.547 3.577 3.432 3.517 10,468,512 -0.05(-1.36%)
Jul 01, 2013 3.499 3.632 3.480 3.565 9,864,254 +0.11(+3.15%)
Jun 28, 2013 3.456 3.505 3.420 3.456 9,956,404 -0.06(-1.72%)
Jun 27, 2013 3.438 3.523 3.414 3.517 9,692,818 +0.18(+5.25%)
Jun 26, 2013 3.377 3.405 3.299 3.341 7,585,475 +0.03(+0.91%)
Jun 25, 2013 3.335 3.365 3.269 3.311 8,914,855 +0.05(+1.67%)
Jun 24, 2013 3.317 3.317 3.190 3.256 8,188,257 -0.13(-3.93%)
Jun 21, 2013 3.444 3.468 3.359 3.390 9,420,913 -0.02(-0.53%)
Jun 20, 2013 3.359 3.455 3.262 3.408 16,444,788 -0.06(-1.75%)
Jun 19, 2013 3.607 3.662 3.450 3.468 14,518,628 -0.15(-4.02%)
Jun 18, 2013 3.577 3.674 3.529 3.614 11,494,113 -0.02(-0.50%)
Jun 17, 2013 3.674 3.722 3.601 3.632 7,887,017 +0.02(+0.67%)
Jun 14, 2013 3.638 3.668 3.532 3.607 11,310,141 -0.03(-0.83%)
Jun 13, 2013 3.474 3.662 3.444 3.638 12,447,548 +0.22(+6.37%)
Jun 12, 2013 3.505 3.505 3.384 3.420 9,616,769 -0.07(-1.91%)
Jun 11, 2013 3.474 3.499 3.420 3.486 10,906,523 -0.10(-2.70%)
Jun 10, 2013 3.620 3.626 3.544 3.583 8,374,277 -0.08(-2.31%)
Jun 07, 2013 3.692 3.765 3.601 3.668 10,292,855 -0.06(-1.62%)
Jun 06, 2013 3.680 3.729 3.638 3.729 7,648,522 +0.02(+0.65%)
Jun 05, 2013 3.795 3.819 3.692 3.704 7,326,478 -0.13(-3.32%)
Jun 04, 2013 3.837 3.898 3.795 3.831 8,400,827 +0.02(+0.48%)
Jun 03, 2013 3.729 3.831 3.704 3.813 8,282,677 +0.12(+3.11%)
May 31, 2013 3.807 3.813 3.674 3.698 10,971,246 -0.19(-4.83%)
May 30, 2013 3.886 3.928 3.819 3.886 5,120,692 +0.04(+1.10%)
May 29, 2013 3.916 3.946 3.819 3.844 7,753,801 -0.12(-3.05%)
May 28, 2013 3.983 4.001 3.919 3.965 6,995,192 +0.02(+0.61%)
May 24, 2013 3.983 4.013 3.898 3.940 12,967,236 -0.12(-2.98%)
May 23, 2013 4.061 4.080 4.013 4.061 7,933,864 -0.08(-1.90%)
May 22, 2013 4.195 4.267 4.086 4.140 11,427,288 -0.03(-0.73%)
May 21, 2013 4.107 4.213 4.098 4.170 9,813,124 +0.08(+1.92%)
May 20, 2013 4.043 4.116 4.043 4.092 7,921,690 +0.05(+1.19%)
May 17, 2013 4.068 4.092 4.019 4.044 7,271,583 +0.01(+0.30%)
May 16, 2013 4.007 4.128 3.965 4.032 10,888,307 -0.02(-0.45%)
May 15, 2013 4.098 4.140 4.013 4.050 14,021,742 -0.13(-3.18%)
May 13, 2013 4.249 4.267 4.171 4.183 8,781,744 -0.05(-1.28%)
May 10, 2013 4.303 4.322 4.201 4.237 8,770,939 -0.08(-1.96%)
May 09, 2013 4.436 4.455 4.303 4.322 10,617,881 -0.12(-2.72%)
May 08, 2013 4.527 4.545 4.400 4.443 15,128,429 -0.13(-2.91%)
May 07, 2013 4.503 4.666 4.473 4.575 8,857,361 -0.10(-2.07%)
May 06, 2013 4.696 4.696 4.606 4.672 5,727,185 -0.01(-0.13%)
May 03, 2013 4.690 4.690 4.642 4.678 5,567,658 +0.06(+1.31%)
May 02, 2013 4.757 4.763 4.618 4.618 4,830,926 -0.05(-1.16%)
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.