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

Gerdau S.A. ADR (NY: GGB )

3.970 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 28, 2013 4.671 4.701 4.629 4.659 8,965,897 -0.03(-0.64%)
Mar 27, 2013 4.566 4.689 4.538 4.689 8,377,247 +0.11(+2.37%)
Mar 26, 2013 4.569 4.635 4.532 4.581 9,421,794 +0.09(+2.02%)
Mar 25, 2013 4.478 4.550 4.406 4.490 7,629,956 -0.01(-0.13%)
Mar 22, 2013 4.472 4.562 4.472 4.496 5,012,858 +0.02(+0.40%)
Mar 21, 2013 4.532 4.556 4.454 4.478 7,131,477 -0.06(-1.33%)
Mar 20, 2013 4.569 4.617 4.490 4.538 8,992,003 +0.04(+0.81%)
Mar 19, 2013 4.599 4.599 4.472 4.502 10,922,613 -0.09(-1.97%)
Mar 18, 2013 4.611 4.671 4.569 4.593 12,620,360 -0.05(-1.17%)
Mar 15, 2013 4.762 4.786 4.623 4.647 14,782,304 -0.10(-2.16%)
Mar 14, 2013 4.810 4.828 4.701 4.750 9,929,271 -0.04(-0.88%)
Mar 13, 2013 4.853 4.871 4.756 4.792 10,548,307 -0.10(-1.98%)
Mar 12, 2013 4.937 4.998 4.871 4.889 10,911,327 -0.05(-1.10%)
Mar 11, 2013 4.931 4.967 4.871 4.943 8,961,793 -0.01(-0.24%)
Mar 08, 2013 4.931 5.016 4.907 4.955 5,925,221 +0.05(+1.11%)
Mar 07, 2013 4.961 5.004 4.859 4.901 11,402,660 +0.02(+0.37%)
Mar 06, 2013 4.708 4.895 4.659 4.883 15,449,101 +0.15(+3.19%)
Mar 05, 2013 4.931 5.034 4.692 4.732 20,488,174 -0.11(-2.25%)
Mar 04, 2013 4.834 4.871 4.786 4.840 11,915,721 -0.02(-0.50%)
Mar 01, 2013 4.901 4.949 4.846 4.865 11,171,137 -0.16(-3.12%)
Feb 28, 2013 5.079 5.100 5.009 5.021 8,945,124 -0.02(-0.48%)
Feb 27, 2013 5.052 5.076 4.991 5.046 9,477,418 -0.05(-0.95%)
Feb 26, 2013 5.015 5.115 4.979 5.094 15,777,642 +0.15(+3.05%)
Feb 25, 2013 4.982 5.148 4.895 4.943 11,561,185 -0.01(-0.12%)
Feb 22, 2013 4.991 5.015 4.840 4.949 11,656,885 +0.06(+1.23%)
Feb 21, 2013 4.889 4.985 4.855 4.889 19,189,030 -0.01(-0.12%)
Feb 20, 2013 5.064 5.076 4.825 4.895 15,975,622 -0.22(-4.36%)
Feb 19, 2013 5.190 5.221 5.082 5.118 18,870,180 -0.14(-2.75%)
Feb 15, 2013 5.432 5.432 5.254 5.263 9,811,798 -0.13(-2.35%)
Feb 14, 2013 5.444 5.492 5.390 5.390 7,857,410 -0.04(-0.67%)
Feb 13, 2013 5.408 5.456 5.372 5.426 6,601,729 +0.02(+0.45%)
Feb 12, 2013 5.372 5.444 5.353 5.402 3,126,301 +0.02(+0.45%)
Feb 11, 2013 5.323 5.390 5.305 5.378 3,737,944 +0.04(+0.68%)
Feb 08, 2013 5.381 5.396 5.269 5.341 5,421,931 +0.00(+0.00%)
Feb 07, 2013 5.444 5.456 5.326 5.341 6,441,888 -0.02(-0.34%)
Feb 06, 2013 5.299 5.408 5.275 5.359 6,002,802 +0.12(+2.30%)
Feb 04, 2013 5.287 5.287 5.218 5.239 5,290,412 -0.11(-2.03%)
Feb 01, 2013 5.384 5.390 5.341 5.347 8,747,633 +0.02(+0.34%)
Jan 31, 2013 5.269 5.347 5.266 5.329 9,229,372 +0.09(+1.73%)
Jan 30, 2013 5.299 5.311 5.221 5.239 8,970,291 -0.08(-1.48%)
Jan 29, 2013 5.293 5.335 5.221 5.317 12,842,297 +0.13(+2.44%)
Jan 28, 2013 5.281 5.287 5.142 5.190 19,239,946 -0.02(-0.46%)
Jan 25, 2013 5.257 5.257 5.148 5.215 9,274,086 -0.05(-0.92%)
Jan 24, 2013 5.353 5.359 5.227 5.263 11,354,105 -0.08(-1.47%)
Jan 23, 2013 5.372 5.399 5.332 5.341 8,958,053 -0.02(-0.45%)
Jan 22, 2013 5.353 5.378 5.293 5.365 5,431,741 -0.02(-0.34%)
Jan 18, 2013 5.384 5.384 5.317 5.384 12,389,281 +0.02(+0.45%)
Jan 17, 2013 5.420 5.426 5.353 5.359 9,542,295 +0.00(+0.00%)
Jan 16, 2013 5.402 5.438 5.287 5.359 17,166,270 -0.06(-1.11%)
Jan 15, 2013 5.420 5.450 5.372 5.420 4,255,534 -0.01(-0.22%)
Jan 14, 2013 5.504 5.516 5.426 5.432 6,493,518 -0.01(-0.11%)
Jan 11, 2013 5.498 5.522 5.390 5.438 15,215,718 -0.12(-2.17%)
Jan 10, 2013 5.547 5.604 5.474 5.559 15,121,900 -0.02(-0.43%)
Jan 09, 2013 5.649 5.655 5.510 5.583 9,790,250 -0.11(-2.01%)
Jan 08, 2013 5.685 5.716 5.598 5.697 12,293,776 -0.12(-2.07%)
Jan 07, 2013 5.710 5.842 5.691 5.818 10,965,416 +0.07(+1.15%)
Jan 04, 2013 5.716 5.764 5.676 5.752 11,141,782 +0.03(+0.53%)
Jan 03, 2013 5.716 5.842 5.691 5.722 14,134,526 +0.05(+0.85%)
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.