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

Gerdau S.A. ADR (NY: GGB )

3.860 -0.050 (-1.28%)
Streaming Delayed Price Updated: 12:26 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 (%)
Oct 31, 2012 5.267 5.327 5.231 5.285 6,216,518 +0.02(+0.46%)
Oct 26, 2012 5.315 5.261 5.261 5.261 6,928,377 -0.08(-1.57%)
Oct 25, 2012 5.496 5.508 5.333 5.345 10,622,196 -0.05(-1.00%)
Oct 24, 2012 5.393 5.490 5.336 5.399 14,831,228 +0.11(+2.05%)
Oct 23, 2012 5.321 5.363 5.258 5.291 8,396,555 -0.10(-1.79%)
Oct 19, 2012 5.598 5.604 5.363 5.387 17,125,082 -0.23(-4.07%)
Oct 18, 2012 5.604 5.664 5.580 5.616 10,363,154 -0.11(-1.89%)
Oct 17, 2012 5.769 5.820 5.679 5.724 12,872,057 +0.00(+0.00%)
Oct 16, 2012 5.628 5.760 5.598 5.724 17,307,370 +0.12(+2.15%)
Oct 15, 2012 5.616 5.640 5.532 5.604 11,217,934 +0.01(+0.22%)
Oct 12, 2012 5.664 5.730 5.592 5.592 5,962,720 -0.07(-1.27%)
Oct 11, 2012 5.622 5.670 5.604 5.664 13,590,257 +0.10(+1.84%)
Oct 10, 2012 5.646 5.664 5.550 5.562 8,239,362 -0.07(-1.28%)
Oct 09, 2012 5.670 5.670 5.562 5.634 7,754,703 -0.02(-0.32%)
Oct 08, 2012 5.556 5.664 5.520 5.652 6,637,545 +0.07(+1.29%)
Oct 05, 2012 5.634 5.682 5.550 5.580 12,224,060 -0.05(-0.96%)
Oct 04, 2012 5.670 5.754 5.562 5.634 12,182,151 -0.05(-0.85%)
Oct 03, 2012 5.700 5.712 5.616 5.682 9,495,067 +0.00(+0.00%)
Oct 02, 2012 5.802 5.850 5.634 5.682 10,465,396 -0.11(-1.97%)
Oct 01, 2012 5.766 5.875 5.748 5.796 9,392,513 +0.08(+1.37%)
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%)
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.