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

Gerdau S.A. ADR (NY: GGB )

3.840 -0.070 (-1.79%)
Streaming Delayed Price Updated: 1:31 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 (%)
Nov 30, 2011 4.490 4.561 4.324 4.561 21,705,350 +0.36(+8.63%)
Nov 29, 2011 4.318 4.324 4.175 4.199 16,842,626 -0.18(-4.20%)
Nov 28, 2011 4.359 4.383 4.312 4.383 17,251,080 +0.20(+4.83%)
Nov 25, 2011 4.229 4.282 4.169 4.181 7,685,531 -0.12(-2.90%)
Nov 23, 2011 4.460 4.460 4.300 4.306 10,938,807 -0.24(-5.23%)
Nov 22, 2011 4.544 4.615 4.460 4.544 13,634,831 -0.04(-0.97%)
Nov 21, 2011 4.582 4.629 4.494 4.588 13,650,697 -0.15(-3.11%)
Nov 18, 2011 4.847 4.865 4.712 4.735 15,546,943 -0.08(-1.71%)
Nov 17, 2011 5.106 5.118 4.771 4.818 19,263,148 -0.22(-4.33%)
Nov 16, 2011 5.041 5.153 5.006 5.036 15,441,995 -0.18(-3.39%)
Nov 15, 2011 5.118 5.283 5.059 5.212 9,378,817 +0.04(+0.80%)
Nov 14, 2011 5.171 5.189 5.083 5.171 14,804,809 -0.15(-2.88%)
Nov 11, 2011 5.253 5.401 5.248 5.324 15,823,209 +0.22(+4.27%)
Nov 10, 2011 5.183 5.218 5.065 5.106 18,681,054 +0.06(+1.17%)
Nov 09, 2011 5.153 5.195 5.024 5.047 35,706,200 -0.34(-6.24%)
Nov 08, 2011 5.354 5.395 5.221 5.383 20,264,446 -0.02(-0.33%)
Nov 07, 2011 5.377 5.471 5.289 5.401 15,564,958 +0.05(+0.99%)
Nov 04, 2011 5.224 5.401 5.124 5.348 22,872,474 +0.05(+0.89%)
Nov 03, 2011 5.354 5.407 5.268 5.301 22,206,118 +0.02(+0.45%)
Nov 02, 2011 5.195 5.371 5.183 5.277 13,898,097 +0.19(+3.70%)
Nov 01, 2011 5.006 5.236 4.988 5.089 32,591,728 -0.22(-4.21%)
Oct 31, 2011 5.460 5.460 5.312 5.312 18,656,766 -0.27(-4.75%)
Oct 28, 2011 5.324 5.648 5.295 5.577 26,232,690 +0.19(+3.61%)
Oct 27, 2011 5.153 5.501 5.071 5.383 37,118,396 +0.55(+11.33%)
Oct 26, 2011 4.900 4.941 4.718 4.835 18,821,722 +0.15(+3.14%)
Oct 25, 2011 4.877 4.882 4.647 4.688 22,996,480 -0.23(-4.67%)
Oct 24, 2011 4.617 4.930 4.617 4.918 18,243,094 +0.33(+7.19%)
Oct 21, 2011 4.482 4.623 4.476 4.588 12,166,399 +0.16(+3.73%)
Oct 20, 2011 4.482 4.541 4.329 4.423 23,707,328 -0.10(-2.21%)
Oct 19, 2011 4.594 4.670 4.470 4.523 18,481,994 -0.16(-3.40%)
Oct 18, 2011 4.500 4.723 4.411 4.682 22,295,674 +0.16(+3.65%)
Oct 17, 2011 4.782 4.806 4.494 4.517 21,288,862 -0.35(-7.26%)
Oct 14, 2011 4.818 4.877 4.753 4.871 10,852,665 +0.09(+1.97%)
Oct 13, 2011 4.788 4.800 4.564 4.776 15,284,386 -0.06(-1.22%)
Oct 12, 2011 4.800 4.941 4.774 4.835 13,414,827 +0.13(+2.75%)
Oct 11, 2011 4.547 4.771 4.435 4.706 19,370,024 +0.12(+2.70%)
Oct 10, 2011 4.447 4.588 4.435 4.582 15,476,296 +0.31(+7.31%)
Oct 07, 2011 4.500 4.511 4.229 4.270 17,168,090 -0.16(-3.72%)
Oct 06, 2011 4.358 4.441 4.323 4.435 21,069,788 +0.31(+7.42%)
Oct 05, 2011 4.105 4.134 4.011 4.129 20,028,610 +0.06(+1.59%)
Oct 04, 2011 3.993 4.076 3.887 4.064 20,145,370 +0.04(+0.88%)
Oct 03, 2011 4.187 4.270 4.028 4.028 25,760,660 -0.17(-4.07%)
Sep 30, 2011 4.364 4.423 4.146 4.199 21,285,192 -0.25(-5.56%)
Sep 29, 2011 4.606 4.665 4.358 4.447 24,477,452 -0.09(-1.95%)
Sep 28, 2011 4.729 4.800 4.494 4.535 19,816,368 -0.20(-4.23%)
Sep 27, 2011 4.812 4.859 4.700 4.735 22,850,004 +0.08(+1.77%)
Sep 26, 2011 4.500 4.665 4.385 4.653 19,639,344 +0.16(+3.67%)
Sep 23, 2011 4.329 4.500 4.311 4.488 17,561,692 +0.14(+3.11%)
Sep 22, 2011 4.376 4.511 4.299 4.352 23,887,690 -0.26(-5.62%)
Sep 21, 2011 4.729 4.871 4.606 4.612 17,338,678 -0.22(-4.63%)
Sep 20, 2011 4.983 5.006 4.785 4.835 12,643,714 -0.18(-3.53%)
Sep 19, 2011 4.877 5.056 4.835 5.012 17,544,792 -0.04(-0.82%)
Sep 16, 2011 5.071 5.097 5.003 5.053 10,110,035 -0.02(-0.35%)
Sep 15, 2011 5.065 5.106 4.950 5.071 12,565,740 +0.15(+2.99%)
Sep 14, 2011 4.906 5.006 4.753 4.924 17,005,852 +0.11(+2.33%)
Sep 13, 2011 4.865 4.871 4.759 4.812 11,533,414 +0.01(+0.25%)
Sep 12, 2011 4.782 4.953 4.629 4.800 21,808,568 -0.09(-1.93%)
Sep 09, 2011 4.983 5.106 4.865 4.894 18,707,918 -0.16(-3.26%)
Sep 08, 2011 4.935 5.136 4.918 5.059 25,943,406 +0.06(+1.30%)
Sep 07, 2011 4.888 5.047 4.877 4.994 13,561,381 +0.18(+3.79%)
Sep 06, 2011 4.617 4.835 4.582 4.812 15,539,214 -0.05(-1.09%)
Sep 02, 2011 4.888 4.947 4.747 4.865 12,661,961 -0.21(-4.18%)
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.