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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 31, 2008 8.693 8.821 8.557 8.696 7,729,461 +0.00(+0.03%)
Mar 28, 2008 8.804 8.864 8.659 8.693 5,972,530 -0.09(-0.97%)
Mar 27, 2008 9.046 9.060 8.728 8.779 5,362,824 -0.22(-2.50%)
Mar 26, 2008 9.123 9.123 8.838 9.003 6,432,024 -0.01(-0.09%)
Mar 25, 2008 8.992 9.063 8.819 9.012 9,148,659 +0.19(+2.19%)
Mar 24, 2008 8.824 9.149 8.733 8.819 6,322,954 +0.13(+1.54%)
Mar 21, 2008 8.673 8.719 8.380 8.685 11,231,611 +0.00(+0.00%)
Mar 20, 2008 8.673 8.719 8.380 8.685 11,231,611 -0.13(-1.52%)
Mar 19, 2008 9.686 9.686 8.802 8.819 12,727,330 -0.84(-8.69%)
Mar 18, 2008 9.501 9.663 9.271 9.658 10,898,405 +0.49(+5.30%)
Mar 17, 2008 9.075 9.370 9.021 9.171 12,557,182 -0.24(-2.54%)
Mar 14, 2008 9.686 9.695 9.186 9.410 11,739,735 -0.07(-0.78%)
Mar 13, 2008 8.995 9.504 8.852 9.484 11,155,803 +0.19(+2.02%)
Mar 12, 2008 9.160 9.487 9.117 9.296 9,046,796 +0.18(+1.97%)
Mar 11, 2008 8.910 9.151 8.742 9.117 10,361,276 +0.53(+6.23%)
Mar 10, 2008 8.861 8.867 8.526 8.582 8,954,164 -0.21(-2.43%)
Mar 07, 2008 8.782 9.055 8.716 8.796 12,209,191 -0.18(-1.97%)
Mar 06, 2008 9.279 9.302 8.932 8.972 9,996,422 -0.29(-3.13%)
Mar 05, 2008 8.901 9.319 8.756 9.262 17,505,938 +0.36(+4.06%)
Mar 04, 2008 9.174 9.220 8.784 8.901 19,100,950 -0.71(-7.40%)
Mar 03, 2008 9.208 9.888 9.208 9.612 16,163,409 +0.29(+3.11%)
Feb 29, 2008 9.422 9.447 9.205 9.322 14,750,606 -0.30(-3.08%)
Feb 28, 2008 9.595 9.806 9.572 9.618 13,524,909 -0.17(-1.74%)
Feb 27, 2008 9.382 9.843 9.345 9.789 17,019,668 +0.38(+4.02%)
Feb 26, 2008 8.927 9.456 8.819 9.410 15,885,640 +0.44(+4.85%)
Feb 25, 2008 8.784 9.066 8.662 8.975 16,543,815 +0.22(+2.50%)
Feb 22, 2008 8.850 8.904 8.545 8.756 19,587,314 +0.10(+1.12%)
Feb 21, 2008 8.819 8.887 8.594 8.659 19,267,714 +0.05(+0.59%)
Feb 20, 2008 8.275 8.611 8.258 8.608 9,238,184 +0.21(+2.54%)
Feb 19, 2008 8.272 8.560 8.272 8.395 11,734,547 +0.33(+4.06%)
Feb 18, 2008 8.059 8.105 7.911 8.068 0 +0.00(+0.00%)
Feb 15, 2008 8.059 8.105 7.911 8.068 6,275,251 -0.09(-1.05%)
Feb 14, 2008 8.241 8.332 8.082 8.153 10,829,382 +0.13(+1.56%)
Feb 13, 2008 8.028 8.093 7.860 8.028 12,614,285 +0.01(+0.07%)
Feb 12, 2008 8.181 8.352 7.951 8.022 12,250,619 +0.12(+1.51%)
Feb 11, 2008 7.501 7.999 7.487 7.903 17,342,340 +0.49(+6.64%)
Feb 08, 2008 7.311 7.507 7.211 7.410 6,861,176 +0.03(+0.42%)
Feb 07, 2008 7.220 7.533 7.075 7.379 10,417,940 +0.17(+2.37%)
Feb 06, 2008 7.245 7.450 7.146 7.208 6,784,237 -0.03(-0.35%)
Feb 05, 2008 7.538 7.538 7.152 7.234 5,819,649 -0.38(-4.93%)
Feb 04, 2008 7.686 7.726 7.544 7.610 3,804,620 +0.01(+0.11%)
Feb 01, 2008 7.510 7.746 7.470 7.601 10,076,389 +0.21(+2.85%)
Jan 31, 2008 7.043 7.484 6.967 7.391 16,387,848 +0.07(+1.01%)
Jan 30, 2008 7.356 7.843 7.169 7.317 12,988,722 -0.03(-0.46%)
Jan 29, 2008 7.428 7.430 7.257 7.351 11,459,224 +0.15(+2.09%)
Jan 28, 2008 7.032 7.285 6.947 7.200 10,512,888 +0.18(+2.59%)
Jan 25, 2008 7.282 7.328 6.981 7.018 6,464,407 -0.16(-2.30%)
Jan 24, 2008 7.066 7.208 7.032 7.183 11,053,248 +0.26(+3.74%)
Jan 23, 2008 6.688 6.944 6.429 6.924 22,280,496 -0.14(-2.01%)
Jan 22, 2008 6.685 7.257 6.611 7.066 19,676,642 -0.10(-1.43%)
Jan 21, 2008 7.450 7.521 6.944 7.169 0 +0.00(+0.00%)
Jan 18, 2008 7.450 7.521 6.944 7.169 13,911,842 -0.07(-0.94%)
Jan 17, 2008 7.803 7.934 7.117 7.237 15,839,115 -0.39(-5.07%)
Jan 16, 2008 7.891 7.991 7.328 7.624 20,674,280 -0.55(-6.78%)
Jan 15, 2008 8.326 8.326 8.048 8.179 7,600,253 -0.36(-4.23%)
Jan 14, 2008 8.289 8.588 8.289 8.540 9,515,570 +0.21(+2.49%)
Jan 11, 2008 8.264 8.452 8.221 8.332 6,952,585 -0.04(-0.44%)
Jan 10, 2008 8.090 8.463 8.053 8.369 16,451,700 +0.26(+3.26%)
Jan 09, 2008 7.888 8.110 7.800 8.105 11,908,481 +0.34(+4.40%)
Jan 08, 2008 7.840 8.093 7.743 7.763 12,334,185 -0.14(-1.80%)
Jan 07, 2008 8.050 8.050 7.638 7.905 11,983,251 -0.16(-2.01%)
Jan 04, 2008 8.204 8.235 7.982 8.068 6,025,742 -0.26(-3.18%)
Jan 03, 2008 8.335 8.443 8.164 8.332 9,185,816 +0.17(+2.06%)
Jan 02, 2008 8.292 8.335 8.028 8.164 6,464,969 -0.09(-1.07%)
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.