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

Gerdau S.A. ADR (NY: GGB )

3.890 -0.020 (-0.51%)
Streaming Delayed Price Updated: 11:20 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 (%)
Oct 30, 2009 9.125 9.177 8.443 8.591 19,066,180 -0.41(-4.55%)
Oct 29, 2009 8.642 9.040 8.574 9.000 22,515,404 +0.70(+8.43%)
Oct 28, 2009 8.795 8.852 8.221 8.300 24,833,636 -0.74(-8.18%)
Oct 27, 2009 9.393 9.472 8.977 9.040 16,084,491 -0.44(-4.62%)
Oct 26, 2009 9.672 9.928 9.285 9.478 13,054,769 -0.14(-1.42%)
Oct 23, 2009 9.740 9.780 9.575 9.615 13,035,629 -0.20(-2.03%)
Oct 22, 2009 9.819 9.876 9.518 9.814 14,899,615 +0.06(+0.64%)
Oct 21, 2009 9.609 10.06 9.559 9.751 14,463,246 +0.18(+1.90%)
Oct 20, 2009 9.205 9.626 9.189 9.569 20,474,724 -0.34(-3.39%)
Oct 19, 2009 9.706 10.08 9.655 9.905 11,041,930 +0.35(+3.63%)
Oct 16, 2009 9.757 9.882 9.541 9.558 22,854,522 -0.37(-3.72%)
Oct 15, 2009 9.507 9.956 9.444 9.928 14,954,498 +0.42(+4.37%)
Oct 14, 2009 9.103 9.558 9.103 9.512 16,487,987 +0.67(+7.59%)
Oct 13, 2009 8.602 8.886 8.562 8.841 16,794,588 +0.20(+2.37%)
Oct 12, 2009 8.676 8.767 8.585 8.636 6,307,597 +0.09(+1.07%)
Oct 09, 2009 8.460 8.562 8.376 8.545 6,736,745 +0.07(+0.87%)
Oct 08, 2009 8.374 8.488 8.266 8.471 12,595,986 +0.23(+2.76%)
Oct 07, 2009 8.198 8.340 8.039 8.244 11,163,384 +0.08(+0.98%)
Oct 06, 2009 8.170 8.295 8.033 8.164 12,177,984 +0.10(+1.27%)
Oct 05, 2009 7.828 8.062 7.720 8.062 16,398,188 +0.42(+5.43%)
Oct 02, 2009 7.191 7.726 7.163 7.646 22,106,056 +0.35(+4.84%)
Oct 01, 2009 7.584 7.692 7.288 7.293 13,277,509 -0.35(-4.61%)
Sep 30, 2009 7.652 7.715 7.481 7.646 16,938,334 +0.10(+1.36%)
Sep 29, 2009 7.641 7.703 7.487 7.544 8,859,071 -0.07(-0.97%)
Sep 28, 2009 7.561 7.686 7.515 7.618 7,320,016 +0.13(+1.75%)
Sep 25, 2009 7.441 7.567 7.396 7.487 8,276,139 +0.02(+0.30%)
Sep 24, 2009 7.720 7.720 7.379 7.464 14,132,218 -0.16(-2.16%)
Sep 23, 2009 7.840 7.902 7.601 7.629 9,182,808 -0.29(-3.66%)
Sep 22, 2009 7.885 7.971 7.760 7.919 10,963,537 +0.25(+3.26%)
Sep 21, 2009 7.504 7.749 7.436 7.669 9,235,362 +0.07(+0.97%)
Sep 18, 2009 7.652 7.737 7.572 7.595 8,917,894 +0.02(+0.23%)
Sep 17, 2009 7.567 7.709 7.493 7.578 10,896,366 +0.20(+2.78%)
Sep 16, 2009 7.367 7.567 7.328 7.373 12,815,059 +0.09(+1.17%)
Sep 15, 2009 7.197 7.305 7.129 7.288 11,456,777 +0.03(+0.47%)
Sep 14, 2009 7.060 7.282 7.060 7.254 7,317,295 +0.05(+0.63%)
Sep 11, 2009 7.248 7.293 7.151 7.208 11,038,928 +0.02(+0.32%)
Sep 10, 2009 6.969 7.208 6.946 7.185 10,687,208 +0.19(+2.68%)
Sep 09, 2009 7.072 7.106 6.895 6.998 6,683,995 -0.07(-1.05%)
Sep 08, 2009 6.986 7.083 6.946 7.072 9,326,727 +0.28(+4.10%)
Sep 04, 2009 6.702 6.816 6.622 6.793 9,170,731 +0.19(+2.93%)
Sep 03, 2009 6.497 6.616 6.469 6.599 8,339,950 +0.16(+2.47%)
Sep 02, 2009 6.372 6.514 6.326 6.440 14,114,592 -0.06(-0.96%)
Sep 01, 2009 6.651 6.878 6.440 6.503 13,322,617 -0.18(-2.72%)
Aug 31, 2009 6.747 6.781 6.656 6.685 9,146,365 -0.19(-2.73%)
Aug 28, 2009 7.026 7.077 6.833 6.872 9,085,463 -0.15(-2.19%)
Aug 27, 2009 6.810 7.043 6.645 7.026 10,845,456 +0.20(+3.00%)
Aug 26, 2009 6.821 6.901 6.713 6.821 7,879,583 -0.09(-1.24%)
Aug 25, 2009 7.111 7.237 6.867 6.907 9,243,562 -0.19(-2.65%)
Aug 24, 2009 7.146 7.288 7.055 7.094 15,623,877 +0.08(+1.14%)
Aug 21, 2009 7.026 7.123 6.981 7.015 7,775,927 +0.10(+1.48%)
Aug 20, 2009 6.747 6.958 6.742 6.912 7,918,032 +0.16(+2.45%)
Aug 19, 2009 6.571 6.878 6.543 6.747 9,387,844 -0.03(-0.42%)
Aug 18, 2009 6.679 6.810 6.673 6.776 6,819,778 +0.11(+1.62%)
Aug 17, 2009 6.742 6.776 6.645 6.668 10,556,925 -0.36(-5.10%)
Aug 14, 2009 7.288 7.293 6.935 7.026 10,665,600 -0.02(-0.32%)
Aug 13, 2009 7.043 7.129 6.912 7.049 10,348,504 +0.15(+2.23%)
Aug 12, 2009 6.622 6.964 6.599 6.895 9,319,795 +0.25(+3.77%)
Aug 11, 2009 6.645 6.696 6.554 6.645 8,992,854 -0.14(-2.01%)
Aug 10, 2009 6.804 6.861 6.662 6.781 7,335,981 -0.07(-1.08%)
Aug 07, 2009 6.958 7.032 6.827 6.855 11,104,734 +0.03(+0.50%)
Aug 06, 2009 7.066 7.151 6.764 6.821 10,835,042 -0.33(-4.61%)
Aug 05, 2009 7.049 7.180 6.855 7.151 9,414,043 +0.10(+1.45%)
Aug 04, 2009 6.969 7.168 6.918 7.049 12,031,681 +0.07(+1.06%)
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.