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

Gerdau S.A. ADR (NY: GGB )

3.500 -0.100 (-2.78%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 30, 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 (%)
Apr 30, 2009 4.085 4.217 4.056 4.096 15,223,823 +0.09(+2.16%)
Apr 29, 2009 3.929 4.062 3.917 4.010 11,645,002 +0.16(+4.04%)
Apr 28, 2009 3.750 3.929 3.727 3.854 9,143,359 -0.02(-0.45%)
Apr 27, 2009 4.004 4.039 3.842 3.871 8,486,195 -0.22(-5.36%)
Apr 24, 2009 4.050 4.114 4.039 4.090 10,295,097 +0.10(+2.46%)
Apr 23, 2009 4.090 4.102 3.940 3.992 13,673,093 +0.02(+0.58%)
Apr 22, 2009 3.894 4.114 3.894 3.969 14,620,098 -0.03(-0.86%)
Apr 21, 2009 3.785 4.050 3.664 4.004 10,108,958 +0.20(+5.31%)
Apr 20, 2009 3.894 3.906 3.779 3.802 10,802,600 -0.29(-7.18%)
Apr 17, 2009 4.131 4.131 4.050 4.096 9,344,717 -0.01(-0.14%)
Apr 16, 2009 4.015 4.125 3.940 4.102 14,672,486 +0.14(+3.64%)
Apr 15, 2009 3.952 4.033 3.848 3.958 12,416,438 -0.02(-0.44%)
Apr 14, 2009 4.027 4.125 3.935 3.975 11,854,423 -0.08(-1.99%)
Apr 13, 2009 3.848 4.079 3.842 4.056 11,323,670 +0.13(+3.23%)
Apr 09, 2009 3.860 3.929 3.825 3.929 15,981,689 +0.24(+6.41%)
Apr 08, 2009 3.721 3.744 3.629 3.692 8,063,404 +0.05(+1.27%)
Apr 07, 2009 3.646 3.762 3.623 3.646 7,843,028 -0.08(-2.02%)
Apr 06, 2009 3.704 3.756 3.629 3.721 10,731,527 -0.09(-2.42%)
Apr 03, 2009 3.681 3.848 3.658 3.814 11,831,278 +0.15(+4.09%)
Apr 02, 2009 3.675 3.721 3.612 3.664 15,415,204 +0.27(+7.81%)
Apr 01, 2009 3.139 3.398 3.133 3.398 13,066,742 +0.24(+7.68%)
Mar 31, 2009 3.190 3.265 3.139 3.156 14,521,094 +0.03(+1.11%)
Mar 30, 2009 3.219 3.231 3.075 3.121 16,760,850 -0.39(-11.17%)
Mar 26, 2009 3.392 3.519 3.358 3.514 18,788,718 +0.23(+6.84%)
Mar 25, 2009 3.202 3.392 3.190 3.289 27,950,188 +0.13(+4.20%)
Mar 24, 2009 3.087 3.156 3.046 3.156 15,800,013 +0.00(+0.00%)
Mar 23, 2009 3.052 3.162 3.035 3.156 19,031,208 +0.24(+8.10%)
Mar 20, 2009 2.942 2.983 2.890 2.919 17,856,372 -0.06(-1.94%)
Mar 19, 2009 2.971 3.046 2.908 2.977 23,152,190 +0.06(+1.98%)
Mar 18, 2009 2.810 2.925 2.740 2.919 22,339,034 +0.06(+2.02%)
Mar 17, 2009 2.827 2.862 2.735 2.862 13,953,458 -0.02(-0.60%)
Mar 16, 2009 2.977 3.023 2.856 2.879 18,960,390 -0.05(-1.58%)
Mar 13, 2009 3.046 3.087 2.873 2.925 0 -0.09(-3.06%)
Mar 12, 2009 2.902 3.029 2.879 3.017 17,963,776 +0.11(+3.77%)
Mar 11, 2009 2.954 2.983 2.850 2.908 11,202,242 -0.01(-0.40%)
Mar 10, 2009 2.746 2.931 2.746 2.919 19,771,570 +0.20(+7.20%)
Mar 09, 2009 2.677 2.798 2.671 2.723 9,616,681 -0.10(-3.67%)
Mar 06, 2009 2.700 2.919 2.683 2.827 0 -0.06(-2.20%)
Mar 05, 2009 2.960 3.000 2.879 2.890 8,841,272 -0.22(-7.05%)
Mar 04, 2009 2.994 3.190 2.989 3.110 18,266,428 +0.33(+12.06%)
Mar 02, 2009 2.937 2.968 2.769 2.775 15,510,279 -0.24(-8.03%)
Feb 27, 2009 2.954 3.110 2.925 3.017 0 -0.10(-3.15%)
Feb 26, 2009 3.248 3.289 3.110 3.115 9,980,716 -0.02(-0.74%)
Feb 25, 2009 3.012 3.254 2.856 3.139 17,040,570 +0.12(+3.82%)
Feb 24, 2009 2.885 3.075 2.746 3.023 14,265,428 +0.16(+5.65%)
Feb 23, 2009 3.265 3.398 2.839 2.862 12,984,935 -0.40(-12.21%)
Feb 20, 2009 3.317 3.340 3.208 3.260 26,015,408 -0.25(-7.22%)
Feb 19, 2009 3.710 3.750 3.490 3.514 11,383,350 -0.10(-2.72%)
Feb 18, 2009 3.750 3.750 3.548 3.612 10,426,533 -0.11(-2.95%)
Feb 17, 2009 3.854 3.854 3.687 3.721 12,823,804 -0.32(-7.86%)
Feb 13, 2009 4.010 4.085 3.889 4.039 11,125,739 +0.04(+1.01%)
Feb 12, 2009 3.900 4.010 3.814 3.998 14,483,313 -0.05(-1.14%)
Feb 11, 2009 4.096 4.177 3.877 4.044 14,405,065 +0.07(+1.89%)
Feb 10, 2009 4.287 4.419 3.912 3.969 15,875,496 -0.40(-9.23%)
Feb 09, 2009 4.494 4.598 4.258 4.373 10,413,220 -0.10(-2.32%)
Feb 06, 2009 4.240 4.500 4.229 4.477 12,376,251 +0.28(+6.59%)
Feb 05, 2009 4.027 4.235 3.981 4.200 15,627,508 +0.17(+4.15%)
Feb 04, 2009 4.090 4.258 4.027 4.033 18,900,796 +0.16(+4.02%)
Feb 03, 2009 3.814 3.940 3.785 3.877 14,891,166 +0.13(+3.54%)
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.