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

Gerdau S.A. ADR (NY: GGB )

3.850 -0.060 (-1.53%)
Streaming Delayed Price Updated: 12:38 PM 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 (%)
Sep 30, 2011 4.364 4.423 4.146 4.199 21,284,302 -0.25(-5.56%)
Sep 29, 2011 4.606 4.665 4.358 4.447 24,476,428 -0.09(-1.95%)
Sep 28, 2011 4.730 4.800 4.494 4.535 19,815,540 -0.20(-4.23%)
Sep 27, 2011 4.812 4.859 4.700 4.735 22,849,048 +0.08(+1.77%)
Sep 26, 2011 4.500 4.665 4.385 4.653 19,638,524 +0.16(+3.67%)
Sep 23, 2011 4.329 4.500 4.311 4.488 17,560,958 +0.14(+3.11%)
Sep 22, 2011 4.376 4.512 4.300 4.353 23,886,692 -0.26(-5.62%)
Sep 21, 2011 4.730 4.871 4.606 4.612 17,337,954 -0.22(-4.63%)
Sep 20, 2011 4.983 5.006 4.785 4.836 12,643,185 -0.18(-3.53%)
Sep 19, 2011 4.877 5.056 4.836 5.012 17,544,058 -0.04(-0.82%)
Sep 16, 2011 5.071 5.098 5.003 5.053 10,109,613 -0.02(-0.35%)
Sep 15, 2011 5.065 5.106 4.950 5.071 12,565,215 +0.15(+2.99%)
Sep 14, 2011 4.906 5.006 4.753 4.924 17,005,142 +0.11(+2.33%)
Sep 13, 2011 4.865 4.871 4.759 4.812 11,532,932 +0.01(+0.25%)
Sep 12, 2011 4.783 4.953 4.629 4.800 21,807,656 -0.09(-1.93%)
Sep 09, 2011 4.983 5.106 4.865 4.894 18,707,136 -0.16(-3.26%)
Sep 08, 2011 4.936 5.136 4.918 5.059 25,942,322 +0.06(+1.30%)
Sep 07, 2011 4.889 5.048 4.877 4.995 13,560,814 +0.18(+3.79%)
Sep 06, 2011 4.618 4.836 4.582 4.812 15,538,565 -0.05(-1.09%)
Sep 02, 2011 4.889 4.947 4.747 4.865 12,661,432 -0.21(-4.18%)
Sep 01, 2011 5.106 5.189 5.065 5.077 15,064,289 -0.01(-0.12%)
Aug 31, 2011 5.130 5.177 4.959 5.083 17,609,988 -0.01(-0.12%)
Aug 30, 2011 4.989 5.165 4.955 5.089 11,043,524 +0.05(+1.05%)
Aug 29, 2011 4.924 5.071 4.911 5.036 17,020,854 +0.16(+3.39%)
Aug 26, 2011 4.718 4.889 4.606 4.871 12,677,191 +0.09(+1.97%)
Aug 25, 2011 4.894 4.936 4.694 4.777 25,078,086 -0.14(-2.87%)
Aug 24, 2011 4.977 5.083 4.806 4.918 17,328,498 -0.04(-0.71%)
Aug 23, 2011 4.706 4.977 4.688 4.953 18,035,348 +0.31(+6.59%)
Aug 22, 2011 4.818 4.830 4.647 4.647 16,878,910 +0.04(+0.77%)
Aug 19, 2011 4.624 4.836 4.594 4.612 20,165,728 +0.01(+0.26%)
Aug 18, 2011 4.665 4.700 4.506 4.600 19,089,966 -0.27(-5.56%)
Aug 17, 2011 4.812 4.883 4.724 4.871 13,479,415 +0.08(+1.60%)
Aug 16, 2011 4.830 4.871 4.712 4.794 17,451,526 -0.18(-3.60%)
Aug 15, 2011 4.968 5.126 4.868 4.974 25,795,178 +0.15(+3.16%)
Aug 12, 2011 4.652 4.915 4.546 4.821 29,148,554 +0.26(+5.64%)
Aug 11, 2011 4.242 4.634 4.143 4.564 22,242,656 +0.42(+10.01%)
Aug 10, 2011 4.137 4.283 4.020 4.149 24,877,158 -0.11(-2.61%)
Aug 09, 2011 4.347 4.266 3.879 4.260 20,865,294 +0.26(+6.59%)
Aug 08, 2011 4.347 4.365 3.991 3.996 24,812,296 -0.61(-13.21%)
Aug 05, 2011 4.552 4.687 4.318 4.605 32,693,364 +0.08(+1.81%)
Aug 04, 2011 4.862 4.874 4.517 4.523 25,512,638 -0.49(-9.70%)
Aug 03, 2011 5.044 5.061 4.816 5.009 22,848,500 -0.08(-1.61%)
Aug 02, 2011 5.336 5.354 5.091 5.091 12,959,774 -0.22(-4.19%)
Aug 01, 2011 5.401 5.412 5.243 5.313 11,522,949 -0.02(-0.44%)
Jul 29, 2011 5.354 5.465 5.225 5.336 25,246,120 -0.05(-0.98%)
Jul 28, 2011 5.424 5.471 5.383 5.389 9,464,046 +0.01(+0.22%)
Jul 27, 2011 5.407 5.442 5.278 5.377 14,792,852 -0.09(-1.61%)
Jul 26, 2011 5.588 5.594 5.412 5.465 13,457,603 -0.13(-2.30%)
Jul 25, 2011 5.553 5.620 5.518 5.594 6,454,902 -0.04(-0.73%)
Jul 22, 2011 5.734 5.746 5.570 5.635 9,657,763 -0.07(-1.23%)
Jul 21, 2011 5.547 5.737 5.488 5.705 17,685,330 +0.24(+4.39%)
Jul 20, 2011 5.535 5.565 5.430 5.465 9,205,183 +0.02(+0.32%)
Jul 19, 2011 5.465 5.512 5.330 5.448 13,858,510 +0.05(+0.87%)
Jul 18, 2011 5.448 5.488 5.389 5.401 13,516,934 -0.15(-2.74%)
Jul 15, 2011 5.693 5.711 5.506 5.553 15,748,471 -0.11(-1.86%)
Jul 14, 2011 5.828 5.828 5.623 5.658 11,290,792 -0.12(-2.13%)
Jul 13, 2011 5.840 5.892 5.734 5.781 12,511,591 -0.02(-0.30%)
Jul 12, 2011 5.898 5.992 5.763 5.799 15,952,340 -0.17(-2.84%)
Jul 11, 2011 6.068 6.068 5.930 5.968 11,166,213 -0.25(-4.05%)
Jul 08, 2011 6.232 6.255 6.126 6.220 9,344,160 -0.06(-1.02%)
Jul 07, 2011 6.354 6.425 6.284 6.284 9,024,218 +0.02(+0.28%)
Jul 06, 2011 6.249 6.273 6.161 6.267 11,103,259 -0.05(-0.83%)
Jul 05, 2011 6.419 6.460 6.290 6.319 11,895,512 -0.03(-0.46%)
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.