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

Gerdau S.A. ADR (NY: GGB )

3.940 +0.030 (+0.76%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Sep 30, 2008 6.105 6.395 6.019 6.315 14,180,384 +0.57(+9.90%)
Sep 29, 2008 6.719 6.742 5.530 5.746 21,452,068 -1.38(-19.39%)
Sep 26, 2008 7.157 7.328 6.958 7.129 0 -0.39(-5.22%)
Sep 25, 2008 7.356 7.618 7.243 7.521 9,017,176 +0.37(+5.17%)
Sep 24, 2008 7.373 7.396 7.078 7.152 12,065,594 -0.09(-1.18%)
Sep 23, 2008 7.829 7.982 7.220 7.237 14,225,390 -0.77(-9.59%)
Sep 22, 2008 8.193 8.341 7.874 8.005 13,794,693 -0.09(-1.05%)
Sep 19, 2008 7.800 9.672 7.624 8.090 0 +0.92(+12.86%)
Sep 18, 2008 7.009 7.322 6.395 7.169 17,561,572 +0.38(+5.62%)
Sep 17, 2008 7.459 7.459 6.691 6.787 18,491,098 -0.86(-11.24%)
Sep 16, 2008 6.998 7.721 6.964 7.647 18,232,562 +0.29(+3.94%)
Sep 15, 2008 7.635 7.874 7.300 7.356 14,518,961 -0.84(-10.27%)
Sep 12, 2008 7.925 8.346 7.874 8.198 16,545,706 +0.31(+3.97%)
Sep 11, 2008 7.368 7.994 7.226 7.886 17,516,938 +0.16(+2.14%)
Sep 10, 2008 7.464 7.897 7.226 7.721 19,100,876 +0.34(+4.63%)
Sep 09, 2008 7.999 8.073 7.351 7.379 18,054,496 -0.98(-11.77%)
Sep 08, 2008 9.075 9.075 8.250 8.363 13,050,865 -0.27(-3.10%)
Sep 05, 2008 8.443 8.705 8.147 8.631 0 -0.14(-1.56%)
Sep 04, 2008 9.410 9.479 8.665 8.767 19,589,250 -0.90(-9.35%)
Sep 03, 2008 9.877 10.08 9.325 9.672 16,722,277 -0.45(-4.44%)
Sep 02, 2008 10.31 10.42 9.871 10.12 9,520,811 -0.52(-4.92%)
Aug 29, 2008 10.71 10.95 10.57 10.64 0 +0.04(+0.38%)
Aug 28, 2008 10.75 10.84 10.46 10.61 7,256,730 +0.18(+1.69%)
Aug 27, 2008 10.31 10.53 10.28 10.43 6,294,598 +0.25(+2.46%)
Aug 26, 2008 10.08 10.25 10.04 10.18 5,169,447 +0.07(+0.67%)
Aug 25, 2008 10.46 10.57 9.985 10.11 5,309,896 -0.27(-2.63%)
Aug 22, 2008 10.77 10.77 10.18 10.38 0 -0.17(-1.62%)
Aug 21, 2008 10.51 10.70 10.31 10.55 12,624,108 +0.30(+2.94%)
Aug 20, 2008 10.06 10.42 9.962 10.25 12,832,666 +0.49(+5.07%)
Aug 19, 2008 9.302 9.888 9.302 9.757 7,351,247 +0.20(+2.14%)
Aug 18, 2008 9.865 10.02 9.422 9.553 6,674,947 -0.30(-3.06%)
Aug 15, 2008 10.08 10.16 9.712 9.854 0 -0.32(-3.13%)
Aug 14, 2008 10.31 10.43 10.08 10.17 7,883,302 -0.01(-0.11%)
Aug 13, 2008 9.649 10.25 9.649 10.18 11,850,983 +0.29(+2.93%)
Aug 12, 2008 9.894 10.06 9.729 9.894 13,160,970 -0.36(-3.55%)
Aug 11, 2008 10.64 10.67 10.01 10.26 18,677,928 -0.63(-5.80%)
Aug 08, 2008 10.98 11.05 10.70 10.89 10,382,444 -0.44(-3.92%)
Aug 07, 2008 11.42 11.49 11.09 11.33 12,051,403 -0.28(-2.40%)
Aug 06, 2008 11.81 12.03 11.45 11.61 12,339,815 +0.11(+0.94%)
Aug 05, 2008 11.31 11.65 11.16 11.50 10,219,674 +0.11(+1.00%)
Aug 04, 2008 11.73 11.82 11.25 11.39 11,186,708 -0.60(-4.98%)
Aug 01, 2008 12.47 12.47 11.90 11.99 10,594,336 -0.40(-3.21%)
Jul 31, 2008 12.57 12.61 12.24 12.39 9,121,824 -0.13(-1.05%)
Jul 30, 2008 12.23 12.57 11.95 12.52 13,396,654 +0.92(+7.95%)
Jul 29, 2008 11.44 11.65 11.44 11.60 8,014,390 +0.52(+4.67%)
Jul 28, 2008 11.12 11.36 11.04 11.08 9,239,692 +0.00(+0.00%)
Jul 25, 2008 11.04 11.15 10.81 11.08 12,032,710 -0.11(-1.02%)
Jul 24, 2008 11.66 11.74 11.12 11.19 12,055,018 -0.61(-5.16%)
Jul 23, 2008 11.94 12.11 11.70 11.80 9,554,667 -0.41(-3.35%)
Jul 22, 2008 12.51 12.51 11.95 12.21 9,830,556 -0.31(-2.46%)
Jul 21, 2008 12.02 12.57 12.02 12.52 7,249,205 +0.55(+4.56%)
Jul 18, 2008 11.90 12.35 11.74 11.97 9,449,417 +0.01(+0.05%)
Jul 17, 2008 12.65 12.68 11.58 11.96 13,770,191 -0.67(-5.31%)
Jul 16, 2008 12.65 12.75 12.37 12.64 9,625,657 +0.13(+1.05%)
Jul 15, 2008 12.40 12.80 11.98 12.51 10,469,311 -0.20(-1.57%)
Jul 14, 2008 12.91 12.93 12.54 12.70 7,678,954 +0.10(+0.77%)
Jul 11, 2008 12.56 12.87 12.24 12.61 9,033,841 +0.19(+1.56%)
Jul 10, 2008 11.89 12.72 11.83 12.41 13,498,763 +0.52(+4.40%)
Jul 09, 2008 11.99 12.57 11.75 11.89 7,742,029 -0.08(-0.67%)
Jul 08, 2008 11.98 12.26 11.68 11.97 14,490,860 -0.13(-1.04%)
Jul 07, 2008 11.95 12.56 11.86 12.10 14,418,931 -0.09(-0.70%)
Jul 04, 2008 12.65 12.71 12.00 12.18 12,841,926 +0.00(+0.00%)
Jul 03, 2008 12.65 12.71 12.00 12.18 12,841,926 -0.65(-5.10%)
Jul 02, 2008 13.82 13.98 12.55 12.84 19,024,298 -0.88(-6.39%)
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.