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 (%)
Sep 28, 2012 5.732 5.840 5.677 5.720 9,419,804 -0.09(-1.55%)
Sep 27, 2012 5.954 5.966 5.744 5.810 9,080,918 -0.07(-1.13%)
Sep 26, 2012 5.780 5.912 5.647 5.876 9,642,005 +0.07(+1.24%)
Sep 25, 2012 6.092 6.104 5.774 5.804 13,870,321 -0.25(-4.17%)
Sep 24, 2012 5.990 6.080 5.930 6.056 10,199,262 +0.07(+1.10%)
Sep 21, 2012 6.056 6.104 5.969 5.990 13,257,596 -0.01(-0.20%)
Sep 20, 2012 6.020 6.056 5.912 6.002 12,358,339 -0.08(-1.29%)
Sep 19, 2012 6.135 6.225 6.062 6.080 12,387,491 +0.00(+0.00%)
Sep 18, 2012 6.135 6.165 5.996 6.080 10,766,267 -0.08(-1.37%)
Sep 17, 2012 6.086 6.225 6.062 6.165 16,961,766 -0.08(-1.25%)
Sep 14, 2012 6.261 6.507 6.177 6.243 27,188,116 +0.07(+1.07%)
Sep 13, 2012 5.852 6.273 5.816 6.177 20,185,636 +0.32(+5.44%)
Sep 12, 2012 5.870 5.903 5.798 5.858 13,383,929 +0.07(+1.14%)
Sep 11, 2012 5.720 5.822 5.708 5.792 11,870,146 +0.08(+1.48%)
Sep 10, 2012 5.780 5.828 5.665 5.708 13,032,142 -0.16(-2.67%)
Sep 07, 2012 5.762 5.924 5.762 5.864 8,528,486 +0.19(+3.28%)
Sep 06, 2012 5.521 5.696 5.491 5.677 14,660,091 +0.30(+5.59%)
Sep 05, 2012 5.395 5.425 5.329 5.377 8,722,309 +0.13(+2.52%)
Sep 04, 2012 5.238 5.317 5.160 5.244 9,703,952 -0.13(-2.35%)
Aug 31, 2012 5.383 5.479 5.335 5.371 11,036,874 +0.00(+0.00%)
Aug 30, 2012 5.341 5.383 5.293 5.371 9,006,051 +0.02(+0.34%)
Aug 29, 2012 5.461 5.467 5.299 5.353 7,174,994 -0.13(-2.41%)
Aug 27, 2012 5.539 5.557 5.467 5.485 8,428,013 -0.13(-2.25%)
Aug 24, 2012 5.623 5.653 5.521 5.611 9,376,982 -0.03(-0.53%)
Aug 23, 2012 5.647 5.708 5.611 5.641 21,552,516 -0.21(-3.60%)
Aug 22, 2012 5.828 5.858 5.635 5.852 23,602,832 -0.01(-0.10%)
Aug 21, 2012 6.014 6.068 5.762 5.858 15,747,562 -0.11(-1.81%)
Aug 20, 2012 6.032 6.032 5.876 5.966 12,408,197 -0.08(-1.29%)
Aug 17, 2012 6.026 6.086 5.984 6.044 6,622,365 -0.01(-0.20%)
Aug 16, 2012 6.002 6.086 5.864 6.056 11,614,487 +0.17(+2.86%)
Aug 15, 2012 5.876 5.918 5.696 5.888 11,337,654 +0.05(+0.82%)
Aug 14, 2012 6.008 6.092 5.804 5.840 15,030,328 -0.01(-0.16%)
Aug 13, 2012 5.759 5.909 5.712 5.849 15,020,891 +0.01(+0.21%)
Aug 10, 2012 5.640 5.852 5.610 5.837 14,693,764 +0.14(+2.42%)
Aug 09, 2012 5.747 5.804 5.658 5.700 12,279,865 -0.05(-0.83%)
Aug 08, 2012 5.586 5.747 5.556 5.747 16,755,270 +0.14(+2.56%)
Aug 07, 2012 5.786 5.801 5.556 5.604 17,386,838 -0.10(-1.78%)
Aug 06, 2012 5.616 5.843 5.616 5.706 13,131,616 +0.15(+2.69%)
Aug 03, 2012 5.544 5.700 5.502 5.556 12,991,788 +0.23(+4.27%)
Aug 02, 2012 5.215 5.388 5.203 5.328 19,051,650 +0.02(+0.45%)
Aug 01, 2012 5.451 5.460 5.280 5.304 13,842,412 -0.14(-2.64%)
Jul 31, 2012 5.394 5.496 5.364 5.448 16,820,720 +0.00(+0.00%)
Jul 30, 2012 5.436 5.484 5.200 5.448 12,583,416 +0.04(+0.78%)
Jul 27, 2012 5.221 5.535 5.161 5.406 17,858,434 +0.32(+6.24%)
Jul 26, 2012 5.029 5.140 4.993 5.089 10,859,849 +0.19(+3.79%)
Jul 25, 2012 5.047 5.059 4.858 4.903 9,060,602 -0.09(-1.80%)
Jul 24, 2012 5.137 5.137 4.933 4.993 11,925,743 -0.07(-1.30%)
Jul 23, 2012 5.077 5.083 4.963 5.059 8,770,524 -0.20(-3.76%)
Jul 20, 2012 5.304 5.394 5.191 5.257 11,144,072 -0.16(-2.98%)
Jul 19, 2012 5.310 5.466 5.286 5.418 11,512,038 +0.15(+2.84%)
Jul 18, 2012 5.077 5.319 5.056 5.268 12,192,907 +0.16(+3.17%)
Jul 17, 2012 5.065 5.155 5.011 5.107 9,384,733 +0.10(+1.91%)
Jul 16, 2012 5.077 5.101 4.927 5.011 10,077,258 -0.08(-1.65%)
Jul 13, 2012 5.119 5.155 5.041 5.095 11,799,659 +0.10(+2.04%)
Jul 12, 2012 4.873 5.047 4.831 4.993 9,895,564 -0.01(-0.12%)
Jul 11, 2012 5.017 5.065 4.915 4.999 12,268,789 -0.05(-0.95%)
Jul 10, 2012 5.257 5.268 5.017 5.047 10,441,089 -0.11(-2.20%)
Jul 09, 2012 5.161 5.236 5.131 5.161 7,782,514 -0.05(-1.03%)
Jul 06, 2012 5.227 5.257 5.167 5.215 10,124,109 -0.17(-3.22%)
Jul 05, 2012 5.274 5.490 5.245 5.388 19,524,782 -0.06(-1.10%)
Jul 03, 2012 5.340 5.454 5.328 5.448 9,876,148 +0.11(+2.02%)
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.