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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2012 5.382 5.478 5.334 5.370 11,039,087 +0.00(+0.00%)
Aug 30, 2012 5.340 5.382 5.291 5.370 9,007,857 +0.02(+0.34%)
Aug 29, 2012 5.460 5.466 5.298 5.352 7,176,433 -0.13(-2.41%)
Aug 27, 2012 5.538 5.556 5.466 5.484 8,429,704 -0.13(-2.25%)
Aug 24, 2012 5.622 5.652 5.520 5.610 9,378,863 -0.03(-0.53%)
Aug 23, 2012 5.646 5.706 5.610 5.640 21,556,838 -0.21(-3.60%)
Aug 22, 2012 5.827 5.857 5.634 5.851 23,607,566 -0.01(-0.10%)
Aug 21, 2012 6.013 6.067 5.761 5.857 15,750,720 -0.11(-1.81%)
Aug 20, 2012 6.031 6.031 5.875 5.965 12,410,685 -0.08(-1.29%)
Aug 17, 2012 6.025 6.085 5.983 6.043 6,623,693 -0.01(-0.20%)
Aug 16, 2012 6.001 6.085 5.863 6.055 11,616,816 +0.17(+2.86%)
Aug 15, 2012 5.875 5.917 5.694 5.887 11,339,927 +0.05(+0.82%)
Aug 14, 2012 6.007 6.091 5.803 5.839 15,033,342 -0.01(-0.16%)
Aug 13, 2012 5.758 5.908 5.710 5.848 15,023,902 +0.01(+0.21%)
Aug 10, 2012 5.639 5.851 5.609 5.836 14,696,710 +0.14(+2.42%)
Aug 09, 2012 5.746 5.803 5.657 5.698 12,282,327 -0.05(-0.83%)
Aug 08, 2012 5.585 5.746 5.555 5.746 16,758,628 +0.14(+2.56%)
Aug 07, 2012 5.785 5.800 5.555 5.603 17,390,322 -0.10(-1.78%)
Aug 06, 2012 5.615 5.842 5.615 5.704 13,134,249 +0.15(+2.69%)
Aug 03, 2012 5.543 5.698 5.501 5.555 12,994,392 +0.23(+4.27%)
Aug 02, 2012 5.214 5.387 5.202 5.327 19,055,468 +0.02(+0.45%)
Aug 01, 2012 5.450 5.459 5.279 5.303 13,845,187 -0.14(-2.64%)
Jul 31, 2012 5.393 5.495 5.363 5.447 16,824,092 +0.00(+0.00%)
Jul 30, 2012 5.435 5.483 5.199 5.447 12,585,938 +0.04(+0.78%)
Jul 27, 2012 5.220 5.534 5.160 5.405 17,862,014 +0.32(+6.24%)
Jul 26, 2012 5.028 5.139 4.992 5.088 10,862,026 +0.19(+3.78%)
Jul 25, 2012 5.046 5.058 4.857 4.902 9,062,418 -0.09(-1.80%)
Jul 24, 2012 5.136 5.136 4.932 4.992 11,928,133 -0.07(-1.30%)
Jul 23, 2012 5.076 5.082 4.962 5.058 8,772,283 -0.20(-3.76%)
Jul 20, 2012 5.303 5.393 5.190 5.255 11,146,306 -0.16(-2.98%)
Jul 19, 2012 5.309 5.465 5.285 5.417 11,514,346 +0.15(+2.84%)
Jul 18, 2012 5.076 5.318 5.055 5.267 12,195,351 +0.16(+3.17%)
Jul 17, 2012 5.064 5.154 5.010 5.106 9,386,614 +0.10(+1.91%)
Jul 16, 2012 5.076 5.100 4.926 5.010 10,079,278 -0.08(-1.65%)
Jul 13, 2012 5.118 5.154 5.040 5.094 11,802,024 +0.10(+2.04%)
Jul 12, 2012 4.872 5.046 4.830 4.992 9,897,547 -0.01(-0.12%)
Jul 11, 2012 5.016 5.064 4.914 4.998 12,271,249 -0.05(-0.95%)
Jul 10, 2012 5.255 5.267 5.016 5.046 10,443,182 -0.11(-2.20%)
Jul 09, 2012 5.160 5.234 5.130 5.160 7,784,074 -0.05(-1.03%)
Jul 06, 2012 5.226 5.255 5.166 5.214 10,126,138 -0.17(-3.22%)
Jul 05, 2012 5.273 5.489 5.243 5.387 19,528,696 -0.06(-1.10%)
Jul 03, 2012 5.339 5.453 5.327 5.447 9,878,128 +0.11(+2.02%)
Jul 02, 2012 5.291 5.339 5.237 5.339 11,180,795 +0.10(+1.83%)
Jun 29, 2012 5.040 5.273 5.019 5.243 14,649,750 +0.51(+10.75%)
Jun 28, 2012 4.711 4.753 4.591 4.735 13,327,334 -0.02(-0.38%)
Jun 27, 2012 4.705 4.824 4.705 4.753 7,114,678 +0.06(+1.28%)
Jun 26, 2012 4.687 4.747 4.639 4.693 9,475,435 +0.01(+0.13%)
Jun 25, 2012 4.729 4.753 4.651 4.687 9,916,507 -0.13(-2.73%)
Jun 22, 2012 4.968 4.986 4.771 4.819 11,399,357 -0.08(-1.59%)
Jun 21, 2012 5.040 5.064 4.878 4.896 15,197,457 -0.26(-5.10%)
Jun 20, 2012 5.267 5.321 5.142 5.160 16,488,196 -0.16(-2.93%)
Jun 19, 2012 5.076 5.333 5.046 5.315 16,186,713 +0.16(+3.14%)
Jun 18, 2012 5.142 5.190 5.100 5.154 10,853,962 -0.05(-0.92%)
Jun 15, 2012 5.124 5.208 5.094 5.202 11,874,860 +0.13(+2.48%)
Jun 14, 2012 4.962 5.118 4.914 5.076 11,289,910 +0.11(+2.29%)
Jun 13, 2012 4.932 5.046 4.890 4.962 13,663,073 -0.01(-0.24%)
Jun 12, 2012 4.866 4.998 4.854 4.974 13,043,618 +0.13(+2.72%)
Jun 11, 2012 5.052 5.052 4.830 4.842 10,476,593 -0.10(-1.94%)
Jun 08, 2012 4.920 4.950 4.819 4.938 9,687,221 -0.05(-0.96%)
Jun 07, 2012 5.046 5.124 4.962 4.986 11,603,385 +0.05(+1.09%)
Jun 06, 2012 4.783 4.938 4.783 4.932 14,337,860 +0.18(+3.78%)
Jun 05, 2012 4.765 4.890 4.735 4.753 10,914,372 +0.04(+0.76%)
Jun 04, 2012 4.669 4.753 4.651 4.717 11,730,546 +0.10(+2.20%)
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.