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 (%)
Jan 31, 2012 5.767 5.779 5.613 5.643 14,366,116 -0.05(-0.94%)
Jan 30, 2012 5.660 5.738 5.571 5.696 16,256,453 -0.04(-0.62%)
Jan 27, 2012 5.755 5.821 5.708 5.732 17,697,134 -0.02(-0.41%)
Jan 26, 2012 5.797 5.851 5.702 5.755 16,374,674 -0.04(-0.72%)
Jan 25, 2012 5.672 5.868 5.595 5.797 12,414,651 +0.14(+2.41%)
Jan 24, 2012 5.506 5.663 5.458 5.660 12,085,042 -0.02(-0.42%)
Jan 23, 2012 5.660 5.702 5.601 5.684 14,105,218 +0.03(+0.53%)
Jan 20, 2012 5.649 5.712 5.601 5.654 11,559,180 +0.01(+0.11%)
Jan 19, 2012 5.643 5.678 5.518 5.649 21,663,564 -0.07(-1.25%)
Jan 18, 2012 5.577 5.726 5.554 5.720 14,309,227 +0.07(+1.16%)
Jan 17, 2012 5.625 5.672 5.559 5.654 18,146,564 +0.24(+4.50%)
Jan 13, 2012 5.470 5.476 5.340 5.411 15,467,255 -0.17(-2.98%)
Jan 12, 2012 5.476 5.601 5.411 5.577 12,862,230 +0.11(+1.95%)
Jan 11, 2012 5.464 5.500 5.417 5.470 12,748,956 +0.13(+2.45%)
Jan 10, 2012 5.340 5.405 5.307 5.340 20,566,096 +0.25(+4.90%)
Jan 09, 2012 5.120 5.179 5.072 5.090 13,678,361 +0.05(+0.94%)
Jan 06, 2012 5.066 5.120 4.989 5.043 16,520,790 +0.07(+1.43%)
Jan 05, 2012 5.025 5.066 4.900 4.971 13,496,724 -0.03(-0.59%)
Jan 04, 2012 4.847 5.078 4.847 5.001 10,072,874 +0.36(+7.81%)
Dec 30, 2011 4.597 4.639 4.597 4.639 4,791,362 +0.04(+0.77%)
Dec 29, 2011 4.573 4.615 4.508 4.603 8,116,628 +0.08(+1.71%)
Dec 28, 2011 4.686 4.704 4.514 4.526 6,831,250 -0.18(-3.91%)
Dec 27, 2011 4.692 4.746 4.692 4.710 7,892,189 +0.07(+1.54%)
Dec 23, 2011 4.680 4.704 4.603 4.639 9,084,044 +0.14(+3.17%)
Dec 21, 2011 4.496 4.514 4.413 4.496 8,598,883 -0.01(-0.26%)
Dec 20, 2011 4.377 4.526 4.377 4.508 10,701,785 +0.26(+6.01%)
Dec 19, 2011 4.383 4.389 4.223 4.253 9,396,234 -0.12(-2.85%)
Dec 16, 2011 4.449 4.502 4.342 4.377 20,021,206 +0.00(+0.00%)
Dec 15, 2011 4.496 4.520 4.372 4.377 9,675,411 +0.01(+0.14%)
Dec 14, 2011 4.366 4.478 4.324 4.372 11,372,316 -0.03(-0.67%)
Dec 13, 2011 4.538 4.591 4.360 4.401 17,108,898 -0.04(-0.80%)
Dec 12, 2011 4.502 4.550 4.413 4.437 12,758,064 -0.23(-4.96%)
Dec 09, 2011 4.585 4.674 4.556 4.669 14,642,595 +0.14(+3.01%)
Dec 08, 2011 4.692 4.710 4.520 4.532 20,055,606 -0.24(-5.10%)
Dec 07, 2011 4.769 4.859 4.710 4.775 14,072,120 -0.04(-0.74%)
Dec 06, 2011 4.746 4.870 4.692 4.811 9,246,729 +0.02(+0.50%)
Dec 05, 2011 4.728 4.817 4.698 4.787 9,461,041 +0.18(+4.00%)
Dec 02, 2011 4.651 4.692 4.550 4.603 9,290,338 +0.01(+0.13%)
Dec 01, 2011 4.544 4.639 4.538 4.597 12,816,632 +0.04(+0.78%)
Nov 30, 2011 4.490 4.562 4.324 4.562 21,704,440 +0.36(+8.63%)
Nov 29, 2011 4.318 4.324 4.176 4.199 16,841,920 -0.18(-4.20%)
Nov 28, 2011 4.360 4.384 4.312 4.383 17,250,356 +0.20(+4.83%)
Nov 25, 2011 4.229 4.282 4.170 4.181 7,685,208 -0.12(-2.90%)
Nov 23, 2011 4.461 4.461 4.300 4.306 10,938,348 -0.24(-5.23%)
Nov 22, 2011 4.544 4.615 4.461 4.544 13,634,259 -0.04(-0.97%)
Nov 21, 2011 4.582 4.629 4.494 4.588 13,650,126 -0.15(-3.11%)
Nov 18, 2011 4.847 4.865 4.712 4.735 15,546,293 -0.08(-1.71%)
Nov 17, 2011 5.106 5.118 4.771 4.818 19,262,344 -0.22(-4.33%)
Nov 16, 2011 5.042 5.154 5.006 5.036 15,441,350 -0.18(-3.39%)
Nov 15, 2011 5.118 5.283 5.059 5.212 9,378,426 +0.04(+0.80%)
Nov 14, 2011 5.171 5.189 5.083 5.171 14,804,191 -0.15(-2.88%)
Nov 11, 2011 5.254 5.401 5.248 5.324 15,822,548 +0.22(+4.27%)
Nov 10, 2011 5.183 5.218 5.065 5.106 18,680,274 +0.06(+1.17%)
Nov 09, 2011 5.154 5.195 5.024 5.048 35,704,708 -0.34(-6.24%)
Nov 08, 2011 5.354 5.395 5.221 5.383 20,263,598 -0.02(-0.33%)
Nov 07, 2011 5.377 5.472 5.289 5.401 15,564,308 +0.05(+0.99%)
Nov 04, 2011 5.224 5.401 5.124 5.348 22,871,518 +0.05(+0.89%)
Nov 03, 2011 5.354 5.407 5.268 5.301 22,205,190 +0.02(+0.45%)
Nov 02, 2011 5.195 5.372 5.183 5.277 13,897,516 +0.19(+3.70%)
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.