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

Gerdau S.A. ADR (NY: GGB )

3.835 -0.075 (-1.92%)
Streaming Delayed Price Updated: 3:04 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 (%)
Jun 30, 2011 6.126 6.202 6.091 6.155 10,450,401 +0.08(+1.35%)
Jun 29, 2011 5.933 6.149 5.863 6.073 14,960,754 +0.21(+3.59%)
Jun 28, 2011 5.757 5.921 5.757 5.863 12,136,102 +0.13(+2.35%)
Jun 27, 2011 5.687 5.740 5.635 5.728 9,780,674 +0.06(+1.14%)
Jun 24, 2011 5.792 5.833 5.652 5.664 13,202,532 -0.06(-1.12%)
Jun 23, 2011 5.705 5.760 5.611 5.728 14,018,418 -0.09(-1.61%)
Jun 22, 2011 5.828 5.880 5.798 5.822 7,368,821 -0.02(-0.30%)
Jun 21, 2011 5.792 5.863 5.752 5.839 8,173,521 +0.03(+0.50%)
Jun 20, 2011 5.857 5.874 5.787 5.810 10,213,725 -0.02(-0.30%)
Jun 17, 2011 5.950 5.991 5.763 5.828 19,237,870 -0.06(-1.09%)
Jun 16, 2011 5.991 6.038 5.816 5.892 12,616,637 -0.15(-2.42%)
Jun 15, 2011 5.980 6.085 5.980 6.038 15,407,211 -0.06(-0.96%)
Jun 14, 2011 6.114 6.144 6.032 6.097 10,999,960 +0.06(+0.97%)
Jun 13, 2011 6.032 6.079 5.974 6.038 8,416,432 -0.03(-0.48%)
Jun 10, 2011 6.114 6.155 6.015 6.067 9,831,450 -0.09(-1.43%)
Jun 09, 2011 6.103 6.208 6.067 6.155 12,435,507 +0.05(+0.77%)
Jun 08, 2011 6.155 6.173 6.019 6.108 11,803,321 -0.01(-0.19%)
Jun 07, 2011 6.132 6.237 6.091 6.120 11,845,495 +0.03(+0.48%)
Jun 06, 2011 6.249 6.284 6.044 6.091 13,445,215 -0.22(-3.52%)
Jun 03, 2011 6.237 6.404 6.231 6.313 15,758,436 +0.25(+4.05%)
May 24, 2011 6.097 6.120 6.027 6.067 12,359,478 +0.11(+1.87%)
May 23, 2011 5.857 5.997 5.828 5.956 10,593,292 -0.02(-0.39%)
May 20, 2011 6.021 6.062 5.968 5.980 10,650,925 -0.08(-1.28%)
May 19, 2011 6.122 6.151 5.976 6.057 10,831,291 -0.06(-1.05%)
May 18, 2011 6.221 6.244 6.081 6.122 15,734,034 +0.03(+0.48%)
May 17, 2011 5.941 6.127 5.923 6.092 16,375,294 +0.09(+1.46%)
May 16, 2011 6.022 6.133 5.964 6.005 15,428,110 -0.05(-0.77%)
May 13, 2011 6.139 6.157 5.987 6.052 19,188,902 -0.11(-1.80%)
May 12, 2011 6.104 6.215 6.022 6.162 13,138,656 +0.02(+0.38%)
May 11, 2011 6.221 6.261 6.081 6.139 15,638,776 -0.16(-2.50%)
May 10, 2011 6.267 6.331 6.215 6.296 12,940,141 +0.07(+1.12%)
May 09, 2011 6.261 6.331 6.157 6.226 12,994,966 -0.03(-0.47%)
May 06, 2011 6.296 6.361 6.162 6.256 30,463,358 +0.11(+1.80%)
May 05, 2011 6.436 6.518 6.133 6.145 38,872,692 -0.36(-5.47%)
May 04, 2011 6.687 6.716 6.448 6.500 20,765,328 -0.21(-3.13%)
May 03, 2011 6.868 6.914 6.611 6.710 24,912,352 -0.27(-3.92%)
May 02, 2011 6.996 7.002 6.949 6.984 22,202,810 -0.06(-0.83%)
Apr 29, 2011 6.897 7.078 6.897 7.043 14,036,451 +0.16(+2.37%)
Apr 28, 2011 6.914 6.942 6.798 6.879 23,700,096 -0.14(-1.99%)
Apr 27, 2011 7.177 7.194 6.944 7.019 16,435,693 -0.09(-1.31%)
Apr 26, 2011 7.014 7.142 6.949 7.113 12,170,483 +0.17(+2.43%)
Apr 25, 2011 7.066 7.072 6.938 6.944 17,058,356 -0.13(-1.81%)
Apr 21, 2011 7.113 7.136 6.984 7.072 6,981,489 -0.01(-0.08%)
Apr 20, 2011 7.043 7.078 6.914 7.078 21,701,178 +0.19(+2.71%)
Apr 19, 2011 6.897 6.932 6.748 6.891 27,270,262 +0.03(+0.51%)
Apr 18, 2011 6.949 6.961 6.798 6.856 28,423,216 -0.26(-3.61%)
Apr 15, 2011 7.089 7.113 6.979 7.113 21,513,570 +0.09(+1.33%)
Apr 14, 2011 6.961 7.148 6.949 7.019 27,872,772 +0.04(+0.58%)
Apr 13, 2011 7.095 7.124 6.903 6.979 89,413,624 -0.23(-3.16%)
Apr 12, 2011 7.392 7.398 7.177 7.206 16,275,026 -0.24(-3.21%)
Apr 11, 2011 7.433 7.521 7.375 7.445 11,726,794 -0.01(-0.16%)
Apr 08, 2011 7.451 7.550 7.404 7.457 15,644,572 +0.11(+1.51%)
Apr 07, 2011 7.235 7.404 7.212 7.346 16,217,916 +0.17(+2.44%)
Apr 06, 2011 7.369 7.369 7.136 7.171 10,049,538 -0.16(-2.15%)
Apr 05, 2011 7.340 7.369 7.279 7.328 7,086,680 -0.02(-0.32%)
Apr 04, 2011 7.392 7.395 7.323 7.352 6,775,669 +0.01(+0.08%)
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.