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

Gerdau S.A. ADR (NY: GGB )

3.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2012 5.723 5.747 5.602 5.680 8,646,006 -0.04(-0.74%)
Apr 27, 2012 5.801 5.825 5.704 5.723 8,109,570 -0.05(-0.84%)
Apr 26, 2012 5.674 5.813 5.608 5.771 9,051,475 +0.06(+1.06%)
Apr 25, 2012 5.765 5.789 5.650 5.711 9,640,099 +0.05(+0.96%)
Apr 24, 2012 5.547 5.692 5.541 5.656 8,993,863 +0.02(+0.32%)
Apr 23, 2012 5.596 5.638 5.505 5.638 7,824,957 -0.14(-2.41%)
Apr 20, 2012 5.795 5.886 5.747 5.777 6,268,635 +0.03(+0.53%)
Apr 19, 2012 5.825 5.865 5.677 5.747 7,227,827 -0.06(-1.04%)
Apr 18, 2012 5.686 5.838 5.671 5.807 9,160,920 +0.08(+1.37%)
Apr 17, 2012 5.711 5.801 5.686 5.729 6,975,119 +0.05(+0.96%)
Apr 16, 2012 5.813 5.832 5.583 5.674 11,956,606 -0.07(-1.26%)
Apr 13, 2012 5.735 5.765 5.596 5.747 10,941,844 -0.05(-0.94%)
Apr 12, 2012 5.590 5.850 5.577 5.801 11,909,019 +0.17(+3.01%)
Apr 11, 2012 5.638 5.692 5.577 5.632 11,012,261 +0.08(+1.42%)
Apr 10, 2012 5.608 5.626 5.427 5.553 16,244,017 -0.13(-2.34%)
Apr 09, 2012 5.632 5.729 5.620 5.686 7,369,088 -0.07(-1.16%)
Apr 05, 2012 5.704 5.807 5.680 5.753 10,741,934 +0.04(+0.63%)
Apr 04, 2012 5.789 5.825 5.674 5.717 10,694,310 -0.19(-3.28%)
Apr 03, 2012 6.013 6.049 5.798 5.910 9,698,091 -0.08(-1.31%)
Apr 02, 2012 5.783 6.061 5.771 5.989 14,185,848 +0.16(+2.80%)
Mar 30, 2012 5.983 5.989 5.771 5.825 16,503,664 -0.13(-2.23%)
Mar 29, 2012 5.801 5.971 5.753 5.959 13,824,987 +0.05(+0.82%)
Mar 28, 2012 6.122 6.125 5.874 5.910 17,601,156 -0.21(-3.36%)
Mar 27, 2012 6.315 6.352 6.079 6.116 11,473,873 -0.18(-2.88%)
Mar 26, 2012 6.267 6.309 6.219 6.297 8,961,289 +0.11(+1.76%)
Mar 23, 2012 6.007 6.213 5.965 6.188 11,794,706 +0.21(+3.44%)
Mar 22, 2012 6.019 6.049 5.928 5.983 9,077,602 -0.17(-2.75%)
Mar 21, 2012 6.237 6.237 6.043 6.152 10,502,397 -0.11(-1.74%)
Mar 20, 2012 6.249 6.261 6.170 6.261 11,862,651 -0.17(-2.63%)
Mar 19, 2012 6.406 6.509 6.394 6.430 7,648,487 -0.02(-0.37%)
Mar 16, 2012 6.485 6.485 6.388 6.455 8,194,623 +0.03(+0.47%)
Mar 15, 2012 6.436 6.527 6.388 6.424 11,354,543 +0.04(+0.57%)
Mar 14, 2012 6.297 6.467 6.297 6.388 16,019,068 +0.05(+0.76%)
Mar 13, 2012 6.025 6.340 5.995 6.340 14,792,757 +0.36(+5.97%)
Mar 12, 2012 5.940 6.019 5.904 5.983 8,784,632 -0.04(-0.70%)
Mar 09, 2012 6.007 6.092 5.971 6.025 9,689,459 +0.03(+0.50%)
Mar 08, 2012 5.977 6.025 5.874 5.995 12,292,494 +0.13(+2.27%)
Mar 07, 2012 5.898 5.898 5.786 5.862 12,712,013 -0.05(-0.82%)
Mar 06, 2012 6.067 6.067 5.892 5.910 15,229,194 -0.36(-5.69%)
Mar 05, 2012 6.406 6.436 6.255 6.267 13,329,814 -0.14(-2.17%)
Mar 02, 2012 6.436 6.491 6.376 6.406 12,138,504 -0.04(-0.66%)
Mar 01, 2012 6.322 6.449 6.315 6.449 11,674,888 +0.16(+2.50%)
Feb 29, 2012 6.370 6.449 6.243 6.291 11,712,400 -0.02(-0.29%)
Feb 28, 2012 6.261 6.322 6.225 6.309 9,086,230 +0.06(+1.02%)
Feb 27, 2012 6.216 6.258 6.168 6.246 6,206,853 -0.04(-0.67%)
Feb 24, 2012 6.270 6.324 6.246 6.288 5,970,803 +0.06(+0.97%)
Feb 23, 2012 6.258 6.300 6.180 6.228 8,734,721 -0.01(-0.19%)
Feb 22, 2012 6.336 6.396 6.228 6.240 8,199,146 -0.04(-0.67%)
Feb 21, 2012 6.276 6.409 6.228 6.282 11,276,052 +0.05(+0.77%)
Feb 17, 2012 6.228 6.276 6.150 6.234 13,042,567 +0.10(+1.57%)
Feb 16, 2012 6.017 6.137 5.969 6.137 18,491,500 +0.14(+2.41%)
Feb 15, 2012 6.156 6.174 5.975 5.993 14,738,366 -0.14(-2.36%)
Feb 14, 2012 6.228 6.234 6.065 6.137 17,470,980 -0.15(-2.39%)
Feb 13, 2012 6.330 6.372 6.192 6.288 13,956,255 +0.05(+0.87%)
Feb 10, 2012 6.282 6.354 6.156 6.234 20,283,406 -0.23(-3.63%)
Feb 09, 2012 6.415 6.493 6.366 6.469 19,321,220 +0.04(+0.56%)
Feb 08, 2012 6.445 6.493 6.369 6.433 17,142,020 +0.02(+0.28%)
Feb 07, 2012 6.409 6.457 6.330 6.415 12,854,232 +0.01(+0.19%)
Feb 06, 2012 6.318 6.409 6.312 6.402 12,228,598 +0.01(+0.09%)
Feb 03, 2012 6.288 6.445 6.216 6.396 24,126,862 +0.21(+3.41%)
Feb 02, 2012 6.101 6.264 6.101 6.186 23,700,588 +0.07(+1.08%)
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.