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

Gerdau S.A. ADR (NY: GGB )

3.915 +0.005 (+0.13%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Apr 30, 2009 4.028 4.159 3.999 4.039 15,438,364 +0.09(+2.16%)
Apr 29, 2009 3.874 4.005 3.863 3.954 11,809,109 +0.15(+4.04%)
Apr 28, 2009 3.698 3.874 3.675 3.800 9,272,211 -0.02(-0.45%)
Apr 27, 2009 3.948 3.982 3.789 3.817 8,605,786 -0.22(-5.36%)
Apr 24, 2009 3.994 4.056 3.982 4.034 10,440,180 +0.10(+2.46%)
Apr 23, 2009 4.034 4.045 3.886 3.937 13,865,780 +0.02(+0.58%)
Apr 22, 2009 3.840 4.056 3.840 3.914 14,826,131 -0.03(-0.86%)
Apr 21, 2009 3.732 3.994 3.613 3.948 10,251,418 +0.20(+5.31%)
Apr 20, 2009 3.840 3.852 3.726 3.749 10,954,835 -0.29(-7.18%)
Apr 17, 2009 4.073 4.073 3.994 4.039 9,476,407 -0.01(-0.14%)
Apr 16, 2009 3.960 4.068 3.886 4.045 14,879,257 +0.14(+3.64%)
Apr 15, 2009 3.897 3.977 3.795 3.903 12,591,416 -0.02(-0.44%)
Apr 14, 2009 3.971 4.068 3.880 3.920 12,021,481 -0.08(-1.99%)
Apr 13, 2009 3.795 4.022 3.789 3.999 11,483,248 +0.13(+3.23%)
Apr 09, 2009 3.806 3.874 3.772 3.874 16,206,910 +0.23(+6.41%)
Apr 08, 2009 3.670 3.692 3.578 3.641 8,177,037 +0.05(+1.27%)
Apr 07, 2009 3.596 3.709 3.573 3.596 7,953,556 -0.07(-2.02%)
Apr 06, 2009 3.652 3.704 3.578 3.670 10,882,761 -0.09(-2.42%)
Apr 03, 2009 3.630 3.795 3.607 3.761 11,998,010 +0.15(+4.09%)
Apr 02, 2009 3.624 3.670 3.561 3.613 15,632,442 +0.26(+7.81%)
Apr 01, 2009 3.095 3.351 3.089 3.351 13,250,884 +0.24(+7.68%)
Mar 31, 2009 3.146 3.220 3.095 3.112 14,725,732 +0.03(+1.11%)
Mar 30, 2009 3.175 3.186 3.032 3.078 16,997,052 -0.39(-11.17%)
Mar 26, 2009 3.345 3.470 3.311 3.465 19,053,496 +0.22(+6.84%)
Mar 25, 2009 3.157 3.345 3.146 3.243 28,344,074 +0.13(+4.20%)
Mar 24, 2009 3.044 3.112 3.004 3.112 16,022,674 +0.00(+0.00%)
Mar 23, 2009 3.010 3.118 2.993 3.112 19,299,404 +0.23(+8.10%)
Mar 20, 2009 2.901 2.941 2.850 2.879 18,108,012 -0.06(-1.94%)
Mar 19, 2009 2.930 3.004 2.867 2.936 23,478,462 +0.06(+1.98%)
Mar 18, 2009 2.771 2.884 2.702 2.879 22,653,846 +0.06(+2.02%)
Mar 17, 2009 2.788 2.822 2.697 2.822 14,150,096 -0.02(-0.60%)
Mar 16, 2009 2.936 2.981 2.816 2.839 19,227,588 -0.05(-1.58%)
Mar 13, 2009 3.004 3.044 2.833 2.884 0 -0.09(-3.06%)
Mar 12, 2009 2.862 2.987 2.839 2.975 18,216,930 +0.11(+3.77%)
Mar 11, 2009 2.913 2.941 2.810 2.867 11,360,109 -0.01(-0.39%)
Mar 10, 2009 2.708 2.890 2.708 2.879 20,050,200 +0.19(+7.20%)
Mar 09, 2009 2.640 2.759 2.634 2.685 9,752,203 -0.10(-3.67%)
Mar 06, 2009 2.663 2.879 2.645 2.788 0 -0.06(-2.20%)
Mar 05, 2009 2.919 2.958 2.839 2.850 8,965,867 -0.22(-7.05%)
Mar 04, 2009 2.953 3.146 2.947 3.066 18,523,846 +0.33(+12.06%)
Mar 02, 2009 2.896 2.927 2.731 2.736 15,728,857 -0.24(-8.03%)
Feb 27, 2009 2.913 3.066 2.884 2.975 0 -0.10(-3.15%)
Feb 26, 2009 3.203 3.243 3.066 3.072 10,121,369 -0.02(-0.74%)
Feb 25, 2009 2.970 3.209 2.816 3.095 17,280,714 +0.11(+3.82%)
Feb 24, 2009 2.845 3.032 2.708 2.981 14,466,463 +0.16(+5.65%)
Feb 23, 2009 3.220 3.351 2.799 2.822 13,167,925 -0.39(-12.21%)
Feb 20, 2009 3.271 3.294 3.163 3.214 26,382,028 -0.25(-7.23%)
Feb 19, 2009 3.658 3.698 3.442 3.465 11,543,769 -0.10(-2.72%)
Feb 18, 2009 3.698 3.698 3.499 3.561 10,573,469 -0.11(-2.95%)
Feb 17, 2009 3.800 3.800 3.635 3.670 13,004,523 -0.31(-7.86%)
Feb 13, 2009 3.954 4.028 3.834 3.982 11,282,528 +0.04(+1.01%)
Feb 12, 2009 3.846 3.954 3.761 3.943 14,687,418 -0.05(-1.14%)
Feb 11, 2009 4.039 4.119 3.823 3.988 14,608,067 +0.07(+1.89%)
Feb 10, 2009 4.227 4.358 3.857 3.914 16,099,221 -0.40(-9.23%)
Feb 09, 2009 4.432 4.534 4.199 4.312 10,559,968 -0.10(-2.32%)
Feb 06, 2009 4.182 4.438 4.170 4.415 12,550,663 +0.27(+6.59%)
Feb 05, 2009 3.971 4.176 3.926 4.142 15,847,738 +0.16(+4.15%)
Feb 04, 2009 4.034 4.199 3.971 3.977 19,167,154 +0.15(+4.02%)
Feb 03, 2009 3.761 3.886 3.732 3.823 15,101,019 +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.