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

Gerdau S.A. ADR (NY: GGB )

3.970 +0.060 (+1.53%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2009 6.560 6.733 6.492 6.640 12,743,896 +0.07(+1.04%)
Jul 30, 2009 6.469 6.645 6.452 6.571 12,003,348 +0.28(+4.52%)
Jul 29, 2009 6.429 6.429 6.247 6.287 10,810,081 -0.25(-3.83%)
Jul 28, 2009 6.486 6.583 6.378 6.537 11,101,334 -0.06(-0.86%)
Jul 27, 2009 6.605 6.696 6.457 6.594 12,759,124 -0.04(-0.60%)
Jul 24, 2009 6.640 6.702 6.543 6.634 9,615,690 -0.06(-0.85%)
Jul 23, 2009 6.560 6.770 6.480 6.691 13,545,856 +0.19(+2.98%)
Jul 22, 2009 6.287 6.605 6.270 6.497 15,381,038 +0.08(+1.24%)
Jul 21, 2009 6.594 6.600 6.247 6.418 12,361,228 -0.03(-0.53%)
Jul 20, 2009 6.275 6.486 6.224 6.452 14,834,620 +0.35(+5.78%)
Jul 17, 2009 6.190 6.196 6.036 6.099 8,536,308 -0.02(-0.28%)
Jul 16, 2009 5.837 6.167 5.798 6.116 15,481,274 +0.22(+3.76%)
Jul 15, 2009 5.496 5.940 5.496 5.894 17,436,756 +0.53(+9.98%)
Jul 14, 2009 5.405 5.450 5.257 5.359 13,600,036 -0.07(-1.36%)
Jul 13, 2009 5.287 5.445 5.280 5.433 15,707,231 +0.00(+0.00%)
Jul 10, 2009 5.359 5.502 5.342 5.433 10,824,543 -0.09(-1.65%)
Jul 09, 2009 5.633 5.667 5.439 5.524 7,977,637 +0.10(+1.89%)
Jul 08, 2009 5.553 5.559 5.183 5.422 17,191,548 -0.08(-1.45%)
Jul 07, 2009 5.752 5.780 5.485 5.502 12,426,588 -0.24(-4.16%)
Jul 06, 2009 5.729 5.786 5.587 5.741 15,925,428 -0.10(-1.75%)
Jul 02, 2009 5.917 5.940 5.570 5.843 10,989,795 -0.22(-3.66%)
Jul 01, 2009 6.145 6.219 6.048 6.065 10,924,705 +0.11(+1.81%)
Jun 30, 2009 6.099 6.139 5.826 5.957 14,040,972 -0.07(-1.23%)
Jun 29, 2009 6.042 6.122 5.951 6.031 10,376,176 +0.01(+0.19%)
Jun 26, 2009 5.980 6.076 5.957 6.019 11,068,437 +0.08(+1.34%)
Jun 25, 2009 5.667 5.968 5.633 5.940 13,413,617 +0.23(+3.98%)
Jun 24, 2009 5.843 5.889 5.598 5.712 11,148,214 +0.09(+1.52%)
Jun 23, 2009 5.320 5.701 5.320 5.627 14,266,073 +0.30(+5.66%)
Jun 22, 2009 5.581 5.627 5.308 5.325 12,619,551 -0.47(-8.05%)
Jun 19, 2009 5.940 5.981 5.769 5.792 12,595,000 +0.01(+0.20%)
Jun 18, 2009 5.729 5.883 5.661 5.780 12,386,879 +0.12(+2.11%)
Jun 17, 2009 5.547 5.729 5.428 5.661 18,440,480 -0.02(-0.40%)
Jun 16, 2009 6.008 6.036 5.667 5.684 13,042,555 -0.27(-4.58%)
Jun 15, 2009 6.122 6.162 5.809 5.957 10,984,726 -0.41(-6.43%)
Jun 12, 2009 6.383 6.438 6.292 6.366 11,124,480 -0.26(-3.95%)
Jun 11, 2009 6.366 6.736 6.292 6.628 12,367,689 +0.33(+5.24%)
Jun 10, 2009 6.435 6.486 6.099 6.298 13,497,974 -0.07(-1.07%)
Jun 09, 2009 6.423 6.531 6.167 6.366 15,468,069 -0.02(-0.27%)
Jun 08, 2009 6.315 6.418 6.213 6.383 12,621,918 -0.15(-2.26%)
Jun 05, 2009 6.685 6.713 6.446 6.531 13,915,806 +0.06(+0.97%)
Jun 04, 2009 6.241 6.503 6.133 6.469 14,830,723 +0.25(+4.03%)
Jun 03, 2009 6.383 6.383 6.008 6.219 19,735,848 -0.36(-5.53%)
Jun 02, 2009 6.281 6.605 6.238 6.583 19,803,798 +0.26(+4.05%)
Jun 01, 2009 6.025 6.345 6.025 6.327 13,374,752 +0.41(+6.92%)
May 29, 2009 5.968 6.008 5.780 5.917 18,820,994 +0.16(+2.77%)
May 28, 2009 5.593 5.792 5.493 5.758 18,488,110 +0.30(+5.53%)
May 27, 2009 5.456 5.752 5.408 5.456 25,579,356 +0.16(+3.01%)
May 26, 2009 4.904 5.303 4.893 5.297 15,952,906 +0.30(+5.92%)
May 22, 2009 4.978 5.064 4.916 5.001 26,934,044 +0.12(+2.45%)
May 21, 2009 4.921 5.007 4.836 4.881 11,867,251 -0.20(-4.03%)
May 20, 2009 5.206 5.325 5.018 5.086 14,321,089 -0.06(-1.22%)
May 19, 2009 5.035 5.303 4.990 5.149 19,938,302 +0.14(+2.72%)
May 18, 2009 4.671 5.029 4.671 5.012 11,391,537 +0.43(+9.31%)
May 15, 2009 4.699 4.734 4.517 4.586 9,609,209 -0.04(-0.86%)
May 14, 2009 4.529 4.682 4.483 4.625 9,472,599 +0.10(+2.14%)
May 13, 2009 4.717 4.722 4.500 4.529 16,401,489 -0.42(-8.51%)
May 12, 2009 5.115 5.115 4.859 4.950 13,596,774 -0.10(-1.92%)
May 11, 2009 4.955 5.092 4.859 5.046 10,043,508 +0.02(+0.34%)
May 08, 2009 4.984 5.069 4.808 5.029 14,160,554 +0.20(+4.21%)
May 07, 2009 5.229 5.229 4.677 4.826 31,967,438 -0.26(-5.12%)
May 06, 2009 4.910 5.120 4.847 5.086 16,791,172 +0.34(+7.07%)
May 05, 2009 4.745 4.779 4.540 4.751 15,680,256 +0.15(+3.34%)
May 04, 2009 4.409 4.597 4.324 4.597 14,903,181 +0.34(+8.02%)
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.