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

Gerdau S.A. ADR (NY: GGB )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2009 7.652 7.715 7.482 7.647 16,937,624 +0.10(+1.36%)
Sep 29, 2009 7.641 7.703 7.487 7.544 8,858,699 -0.07(-0.97%)
Sep 28, 2009 7.561 7.686 7.516 7.618 7,319,708 +0.13(+1.75%)
Sep 25, 2009 7.442 7.567 7.396 7.487 8,275,792 +0.02(+0.30%)
Sep 24, 2009 7.721 7.721 7.379 7.464 14,131,625 -0.16(-2.16%)
Sep 23, 2009 7.840 7.903 7.601 7.629 9,182,422 -0.29(-3.66%)
Sep 22, 2009 7.886 7.971 7.760 7.920 10,963,077 +0.25(+3.26%)
Sep 21, 2009 7.504 7.749 7.436 7.669 9,234,974 +0.07(+0.97%)
Sep 18, 2009 7.652 7.738 7.573 7.595 8,917,519 +0.02(+0.23%)
Sep 17, 2009 7.567 7.709 7.493 7.578 10,895,908 +0.20(+2.78%)
Sep 16, 2009 7.368 7.567 7.328 7.373 12,814,520 +0.09(+1.17%)
Sep 15, 2009 7.197 7.305 7.129 7.288 11,456,296 +0.03(+0.47%)
Sep 14, 2009 7.061 7.282 7.061 7.254 7,316,987 +0.05(+0.63%)
Sep 11, 2009 7.248 7.294 7.152 7.208 11,038,464 +0.02(+0.32%)
Sep 10, 2009 6.970 7.208 6.947 7.186 10,686,759 +0.19(+2.68%)
Sep 09, 2009 7.072 7.106 6.896 6.998 6,683,715 -0.07(-1.05%)
Sep 08, 2009 6.987 7.083 6.947 7.072 9,326,336 +0.28(+4.10%)
Sep 04, 2009 6.702 6.816 6.622 6.793 9,170,345 +0.19(+2.93%)
Sep 03, 2009 6.497 6.617 6.469 6.600 8,339,600 +0.16(+2.47%)
Sep 02, 2009 6.372 6.514 6.327 6.440 14,113,999 -0.06(-0.96%)
Sep 01, 2009 6.651 6.878 6.440 6.503 13,322,057 -0.18(-2.72%)
Aug 31, 2009 6.748 6.782 6.657 6.685 9,145,981 -0.19(-2.73%)
Aug 28, 2009 7.026 7.078 6.833 6.873 9,085,082 -0.15(-2.19%)
Aug 27, 2009 6.810 7.043 6.645 7.026 10,845,001 +0.20(+3.00%)
Aug 26, 2009 6.822 6.901 6.713 6.822 7,879,252 -0.09(-1.24%)
Aug 25, 2009 7.112 7.237 6.867 6.907 9,243,174 -0.19(-2.65%)
Aug 24, 2009 7.146 7.288 7.055 7.095 15,623,220 +0.08(+1.14%)
Aug 21, 2009 7.026 7.123 6.981 7.015 7,775,600 +0.10(+1.48%)
Aug 20, 2009 6.748 6.958 6.742 6.913 7,917,699 +0.16(+2.45%)
Aug 19, 2009 6.571 6.878 6.543 6.748 9,387,449 -0.03(-0.42%)
Aug 18, 2009 6.679 6.810 6.674 6.776 6,819,492 +0.11(+1.62%)
Aug 17, 2009 6.742 6.776 6.645 6.668 10,556,482 -0.36(-5.10%)
Aug 14, 2009 7.288 7.294 6.935 7.026 10,665,152 -0.02(-0.32%)
Aug 13, 2009 7.043 7.129 6.913 7.049 10,348,069 +0.15(+2.23%)
Aug 12, 2009 6.622 6.964 6.600 6.896 9,319,403 +0.25(+3.77%)
Aug 11, 2009 6.645 6.696 6.554 6.645 8,992,476 -0.14(-2.01%)
Aug 10, 2009 6.805 6.861 6.662 6.782 7,335,673 -0.07(-1.08%)
Aug 07, 2009 6.958 7.032 6.827 6.856 11,104,267 +0.03(+0.50%)
Aug 06, 2009 7.066 7.152 6.765 6.822 10,834,587 -0.33(-4.61%)
Aug 05, 2009 7.049 7.180 6.856 7.152 9,413,647 +0.10(+1.45%)
Aug 04, 2009 6.970 7.169 6.918 7.049 12,031,176 +0.07(+1.06%)
Aug 03, 2009 6.827 7.044 6.799 6.975 16,074,990 +0.34(+5.06%)
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%)
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.