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: 3:48 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 28, 2013 3.456 3.504 3.419 3.456 9,957,984 -0.06(-1.72%)
Jun 27, 2013 3.437 3.522 3.413 3.516 9,694,356 +0.18(+5.25%)
Jun 26, 2013 3.377 3.404 3.298 3.341 7,586,678 +0.03(+0.91%)
Jun 25, 2013 3.335 3.365 3.268 3.310 8,916,270 +0.05(+1.67%)
Jun 24, 2013 3.316 3.316 3.189 3.256 8,189,556 -0.13(-3.93%)
Jun 21, 2013 3.444 3.468 3.359 3.389 9,422,408 -0.02(-0.53%)
Jun 20, 2013 3.359 3.454 3.262 3.407 16,447,397 -0.06(-1.75%)
Jun 19, 2013 3.607 3.661 3.450 3.468 14,520,932 -0.15(-4.02%)
Jun 18, 2013 3.577 3.673 3.528 3.613 11,495,937 -0.02(-0.50%)
Jun 17, 2013 3.673 3.722 3.601 3.631 7,888,268 +0.02(+0.67%)
Jun 14, 2013 3.637 3.667 3.531 3.607 11,311,936 -0.03(-0.83%)
Jun 13, 2013 3.474 3.661 3.444 3.637 12,449,523 +0.22(+6.37%)
Jun 12, 2013 3.504 3.504 3.383 3.419 9,618,295 -0.07(-1.91%)
Jun 11, 2013 3.474 3.498 3.419 3.486 10,908,253 -0.10(-2.70%)
Jun 10, 2013 3.619 3.625 3.543 3.583 8,375,606 -0.08(-2.31%)
Jun 07, 2013 3.692 3.764 3.601 3.667 10,294,488 -0.06(-1.62%)
Jun 06, 2013 3.680 3.728 3.637 3.728 7,649,735 +0.02(+0.65%)
Jun 05, 2013 3.795 3.819 3.692 3.704 7,327,641 -0.13(-3.32%)
Jun 04, 2013 3.837 3.897 3.795 3.831 8,402,160 +0.02(+0.48%)
Jun 03, 2013 3.728 3.831 3.704 3.813 8,283,991 +0.11(+3.11%)
May 31, 2013 3.807 3.813 3.673 3.698 10,972,987 -0.19(-4.83%)
May 30, 2013 3.885 3.928 3.819 3.885 5,121,505 +0.04(+1.10%)
May 29, 2013 3.916 3.946 3.819 3.843 7,755,032 -0.12(-3.05%)
May 28, 2013 3.982 4.000 3.919 3.964 6,996,301 +0.02(+0.61%)
May 24, 2013 3.982 4.012 3.897 3.940 12,969,294 -0.12(-2.98%)
May 23, 2013 4.061 4.079 4.012 4.061 7,935,123 -0.08(-1.90%)
May 22, 2013 4.194 4.267 4.085 4.139 11,429,101 -0.03(-0.73%)
May 21, 2013 4.106 4.212 4.097 4.170 9,814,681 +0.08(+1.92%)
May 20, 2013 4.043 4.115 4.043 4.091 7,922,947 +0.05(+1.19%)
May 17, 2013 4.067 4.091 4.019 4.043 7,272,737 +0.01(+0.30%)
May 16, 2013 4.007 4.128 3.964 4.031 10,890,034 -0.02(-0.45%)
May 15, 2013 4.097 4.140 4.013 4.049 14,023,967 -0.13(-3.18%)
May 13, 2013 4.248 4.267 4.170 4.182 8,783,138 -0.05(-1.28%)
May 10, 2013 4.303 4.321 4.200 4.236 8,772,331 -0.08(-1.96%)
May 09, 2013 4.436 4.454 4.303 4.321 10,619,566 -0.12(-2.72%)
May 08, 2013 4.526 4.545 4.400 4.442 15,130,830 -0.13(-2.91%)
May 07, 2013 4.502 4.665 4.472 4.575 8,858,767 -0.10(-2.07%)
May 06, 2013 4.696 4.696 4.605 4.671 5,728,094 -0.01(-0.13%)
May 03, 2013 4.690 4.690 4.641 4.678 5,568,542 +0.06(+1.31%)
May 02, 2013 4.756 4.762 4.617 4.617 4,831,693 -0.05(-1.16%)
May 01, 2013 4.696 4.768 4.641 4.671 5,335,614 -0.07(-1.53%)
Apr 30, 2013 4.617 4.774 4.599 4.744 8,370,565 +0.07(+1.42%)
Apr 29, 2013 4.599 4.690 4.532 4.678 7,328,126 +0.13(+2.79%)
Apr 26, 2013 4.611 4.653 4.542 4.551 4,796,190 -0.10(-2.21%)
Apr 25, 2013 4.671 4.702 4.596 4.653 9,182,720 -0.01(-0.26%)
Apr 24, 2013 4.653 4.714 4.635 4.665 5,236,133 +0.05(+1.18%)
Apr 23, 2013 4.563 4.653 4.539 4.611 6,841,414 +0.07(+1.60%)
Apr 22, 2013 4.539 4.575 4.463 4.539 5,077,590 -0.04(-0.79%)
Apr 19, 2013 4.617 4.623 4.490 4.575 7,775,522 +0.01(+0.13%)
Apr 18, 2013 4.454 4.611 4.442 4.569 12,413,608 +0.16(+3.56%)
Apr 17, 2013 4.400 4.490 4.357 4.412 15,744,908 +0.02(+0.41%)
Apr 16, 2013 4.297 4.406 4.285 4.393 12,813,920 +0.13(+3.12%)
Apr 15, 2013 4.400 4.400 4.242 4.261 6,643,376 -0.23(-5.11%)
Apr 12, 2013 4.502 4.545 4.436 4.490 9,448,435 -0.04(-0.93%)
Apr 11, 2013 4.581 4.581 4.497 4.532 4,267,508 -0.05(-1.06%)
Apr 10, 2013 4.623 4.678 4.575 4.581 9,499,953 -0.01(-0.13%)
Apr 09, 2013 4.551 4.659 4.520 4.587 11,100,946 +0.10(+2.15%)
Apr 08, 2013 4.569 4.569 4.466 4.490 6,888,018 -0.09(-1.98%)
Apr 05, 2013 4.393 4.617 4.369 4.581 10,943,855 +0.14(+3.13%)
Apr 04, 2013 4.460 4.508 4.412 4.442 7,691,925 -0.04(-0.81%)
Apr 03, 2013 4.490 4.526 4.424 4.478 6,098,351 -0.02(-0.40%)
Apr 02, 2013 4.605 4.623 4.478 4.496 4,487,739 -0.12(-2.62%)
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.