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

Gerdau S.A. ADR (NY: GGB )

3.887 -0.023 (-0.59%)
Streaming Delayed Price Updated: 11:15 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 28, 2012 5.730 5.838 5.676 5.718 9,422,088 -0.09(-1.55%)
Sep 27, 2012 5.953 5.965 5.742 5.808 9,083,120 -0.07(-1.13%)
Sep 26, 2012 5.778 5.911 5.646 5.875 9,644,343 +0.07(+1.24%)
Sep 25, 2012 6.091 6.103 5.772 5.802 13,873,684 -0.25(-4.17%)
Sep 24, 2012 5.989 6.079 5.929 6.055 10,201,735 +0.07(+1.10%)
Sep 21, 2012 6.055 6.103 5.968 5.989 13,260,810 -0.01(-0.20%)
Sep 20, 2012 6.019 6.055 5.911 6.001 12,361,335 -0.08(-1.29%)
Sep 19, 2012 6.133 6.223 6.061 6.079 12,390,495 +0.00(+0.00%)
Sep 18, 2012 6.133 6.163 5.995 6.079 10,768,878 -0.08(-1.37%)
Sep 17, 2012 6.085 6.223 6.061 6.163 16,965,878 -0.08(-1.25%)
Sep 14, 2012 6.259 6.506 6.175 6.241 27,194,710 +0.07(+1.07%)
Sep 13, 2012 5.850 6.271 5.814 6.175 20,190,530 +0.32(+5.44%)
Sep 12, 2012 5.869 5.902 5.796 5.856 13,387,174 +0.07(+1.14%)
Sep 11, 2012 5.718 5.820 5.706 5.790 11,873,024 +0.08(+1.48%)
Sep 10, 2012 5.778 5.826 5.664 5.706 13,035,302 -0.16(-2.67%)
Sep 07, 2012 5.760 5.923 5.760 5.862 8,530,554 +0.19(+3.28%)
Sep 06, 2012 5.520 5.694 5.490 5.676 14,663,646 +0.30(+5.59%)
Sep 05, 2012 5.393 5.424 5.327 5.375 8,724,424 +0.13(+2.52%)
Sep 04, 2012 5.237 5.315 5.159 5.243 9,706,304 -0.13(-2.35%)
Aug 31, 2012 5.381 5.478 5.333 5.369 11,039,550 +0.00(+0.00%)
Aug 30, 2012 5.339 5.381 5.291 5.369 9,008,235 +0.02(+0.34%)
Aug 29, 2012 5.460 5.466 5.297 5.351 7,176,734 -0.13(-2.41%)
Aug 27, 2012 5.538 5.556 5.466 5.484 8,430,057 -0.13(-2.25%)
Aug 24, 2012 5.622 5.652 5.520 5.610 9,379,256 -0.03(-0.53%)
Aug 23, 2012 5.646 5.706 5.610 5.640 21,557,742 -0.21(-3.60%)
Aug 22, 2012 5.826 5.856 5.634 5.850 23,608,556 -0.01(-0.10%)
Aug 21, 2012 6.013 6.067 5.760 5.856 15,751,381 -0.11(-1.81%)
Aug 20, 2012 6.031 6.031 5.875 5.965 12,411,206 -0.08(-1.29%)
Aug 17, 2012 6.025 6.085 5.983 6.043 6,623,970 -0.01(-0.20%)
Aug 16, 2012 6.001 6.085 5.862 6.055 11,617,304 +0.17(+2.86%)
Aug 15, 2012 5.875 5.917 5.694 5.887 11,340,403 +0.05(+0.82%)
Aug 14, 2012 6.007 6.091 5.802 5.838 15,033,972 -0.01(-0.16%)
Aug 13, 2012 5.758 5.908 5.710 5.848 15,024,531 +0.01(+0.21%)
Aug 10, 2012 5.638 5.851 5.608 5.836 14,697,324 +0.14(+2.42%)
Aug 09, 2012 5.746 5.803 5.656 5.698 12,282,840 -0.05(-0.83%)
Aug 08, 2012 5.584 5.746 5.555 5.746 16,759,329 +0.14(+2.56%)
Aug 07, 2012 5.785 5.800 5.555 5.602 17,391,050 -0.10(-1.78%)
Aug 06, 2012 5.614 5.842 5.614 5.704 13,134,798 +0.15(+2.69%)
Aug 03, 2012 5.543 5.698 5.501 5.555 12,994,936 +0.23(+4.27%)
Aug 02, 2012 5.213 5.387 5.201 5.327 19,056,266 +0.02(+0.45%)
Aug 01, 2012 5.450 5.459 5.279 5.303 13,845,766 -0.14(-2.64%)
Jul 31, 2012 5.393 5.495 5.363 5.447 16,824,796 +0.00(+0.00%)
Jul 30, 2012 5.435 5.483 5.198 5.447 12,586,464 +0.04(+0.78%)
Jul 27, 2012 5.219 5.534 5.159 5.405 17,862,762 +0.32(+6.24%)
Jul 26, 2012 5.028 5.139 4.992 5.088 10,862,480 +0.19(+3.79%)
Jul 25, 2012 5.046 5.058 4.857 4.902 9,062,798 -0.09(-1.80%)
Jul 24, 2012 5.136 5.136 4.932 4.992 11,928,632 -0.07(-1.30%)
Jul 23, 2012 5.076 5.082 4.962 5.058 8,772,649 -0.20(-3.76%)
Jul 20, 2012 5.303 5.393 5.189 5.255 11,146,772 -0.16(-2.98%)
Jul 19, 2012 5.309 5.465 5.285 5.417 11,514,828 +0.15(+2.84%)
Jul 18, 2012 5.076 5.318 5.055 5.267 12,195,861 +0.16(+3.17%)
Jul 17, 2012 5.064 5.153 5.010 5.106 9,387,006 +0.10(+1.91%)
Jul 16, 2012 5.076 5.100 4.926 5.010 10,079,700 -0.08(-1.65%)
Jul 13, 2012 5.118 5.153 5.040 5.094 11,802,518 +0.10(+2.04%)
Jul 12, 2012 4.872 5.046 4.830 4.992 9,897,961 -0.01(-0.12%)
Jul 11, 2012 5.016 5.064 4.914 4.998 12,271,762 -0.05(-0.95%)
Jul 10, 2012 5.255 5.267 5.016 5.046 10,443,619 -0.11(-2.20%)
Jul 09, 2012 5.159 5.234 5.130 5.159 7,784,399 -0.05(-1.03%)
Jul 06, 2012 5.225 5.255 5.165 5.213 10,126,562 -0.17(-3.22%)
Jul 05, 2012 5.273 5.489 5.243 5.387 19,529,512 -0.06(-1.10%)
Jul 03, 2012 5.339 5.453 5.327 5.447 9,878,541 +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.