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 +0.110 (+2.85%)
Official Closing 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 (%)
Oct 31, 2008 3.721 3.926 3.613 3.647 11,426,843 -0.28(-7.24%)
Oct 30, 2008 3.584 3.937 3.584 3.931 12,975,186 +0.50(+14.59%)
Oct 29, 2008 3.362 3.578 3.305 3.431 13,217,807 +0.01(+0.33%)
Oct 28, 2008 2.901 3.419 2.731 3.419 13,499,708 +0.77(+28.97%)
Oct 27, 2008 2.736 2.845 2.634 2.651 14,029,924 -0.06(-2.10%)
Oct 24, 2008 2.680 3.044 2.680 2.708 14,853,399 -0.45(-14.23%)
Oct 23, 2008 3.061 3.419 2.936 3.157 16,635,780 -0.02(-0.54%)
Oct 22, 2008 3.368 3.448 2.958 3.175 16,375,895 -0.46(-12.54%)
Oct 21, 2008 3.817 3.937 3.615 3.630 10,112,867 -0.41(-10.14%)
Oct 20, 2008 3.834 4.039 3.761 4.039 11,803,554 +0.38(+10.25%)
Oct 17, 2008 3.505 3.994 3.288 3.664 0 +0.14(+4.04%)
Oct 16, 2008 3.300 3.596 2.953 3.522 21,975,358 +0.39(+12.34%)
Oct 15, 2008 3.834 3.834 3.112 3.135 16,686,939 -1.03(-24.73%)
Oct 14, 2008 4.779 5.024 3.943 4.164 22,790,718 -0.06(-1.48%)
Oct 13, 2008 3.817 4.273 3.584 4.227 18,865,024 +0.82(+24.25%)
Oct 10, 2008 3.049 3.584 2.850 3.402 38,523,120 -0.10(-2.76%)
Oct 09, 2008 4.102 4.199 3.425 3.499 18,850,636 -0.26(-6.82%)
Oct 08, 2008 3.505 4.028 3.448 3.755 24,155,826 -0.18(-4.62%)
Oct 07, 2008 4.591 4.950 3.874 3.937 19,644,410 -0.65(-14.25%)
Oct 06, 2008 4.847 5.183 3.863 4.591 19,477,764 -0.59(-11.42%)
Oct 03, 2008 5.530 5.797 5.092 5.183 0 -0.13(-2.36%)
Oct 02, 2008 5.951 6.013 5.234 5.308 11,843,797 -0.89(-14.40%)
Oct 01, 2008 6.332 6.332 5.911 6.201 11,283,486 -0.11(-1.80%)
Sep 30, 2008 6.104 6.395 6.019 6.315 14,180,980 +0.57(+9.90%)
Sep 29, 2008 6.719 6.742 5.530 5.746 21,452,970 -1.38(-19.39%)
Sep 26, 2008 7.157 7.328 6.958 7.129 0 -0.39(-5.22%)
Sep 25, 2008 7.356 7.618 7.242 7.521 9,017,555 +0.37(+5.17%)
Sep 24, 2008 7.373 7.396 7.077 7.151 12,066,101 -0.09(-1.18%)
Sep 23, 2008 7.828 7.982 7.220 7.237 14,225,988 -0.77(-9.59%)
Sep 22, 2008 8.192 8.340 7.874 8.005 13,795,272 -0.09(-1.05%)
Sep 19, 2008 7.800 9.672 7.623 8.090 0 +0.92(+12.86%)
Sep 18, 2008 7.009 7.322 6.395 7.168 17,562,310 +0.38(+5.62%)
Sep 17, 2008 7.458 7.458 6.690 6.787 18,491,876 -0.86(-11.24%)
Sep 16, 2008 6.998 7.720 6.964 7.646 18,233,328 +0.29(+3.94%)
Sep 15, 2008 7.635 7.874 7.299 7.356 14,519,571 -0.84(-10.27%)
Sep 12, 2008 7.925 8.346 7.874 8.198 16,546,402 +0.31(+3.97%)
Sep 11, 2008 7.367 7.993 7.225 7.885 17,517,674 +0.16(+2.14%)
Sep 10, 2008 7.464 7.897 7.225 7.720 19,101,678 +0.34(+4.63%)
Sep 09, 2008 7.999 8.073 7.350 7.379 18,055,254 -0.98(-11.77%)
Sep 08, 2008 9.074 9.074 8.249 8.363 13,051,414 -0.27(-3.10%)
Sep 05, 2008 8.443 8.704 8.147 8.630 0 -0.14(-1.56%)
Sep 04, 2008 9.410 9.478 8.665 8.767 19,590,074 -0.90(-9.35%)
Sep 03, 2008 9.876 10.08 9.325 9.672 16,722,980 -0.45(-4.44%)
Sep 02, 2008 10.31 10.42 9.871 10.12 9,521,211 -0.52(-4.92%)
Aug 29, 2008 10.71 10.95 10.56 10.64 0 +0.04(+0.38%)
Aug 28, 2008 10.75 10.84 10.46 10.60 7,257,034 +0.18(+1.69%)
Aug 27, 2008 10.31 10.52 10.28 10.43 6,294,862 +0.25(+2.46%)
Aug 26, 2008 10.08 10.25 10.04 10.18 5,169,664 +0.07(+0.68%)
Aug 25, 2008 10.46 10.57 9.984 10.11 5,310,119 -0.27(-2.63%)
Aug 22, 2008 10.77 10.77 10.18 10.38 0 -0.17(-1.62%)
Aug 21, 2008 10.51 10.70 10.31 10.55 12,624,639 +0.30(+2.94%)
Aug 20, 2008 10.06 10.42 9.962 10.25 12,833,206 +0.49(+5.07%)
Aug 19, 2008 9.302 9.888 9.302 9.757 7,351,556 +0.20(+2.14%)
Aug 18, 2008 9.865 10.02 9.421 9.552 6,675,228 -0.30(-3.06%)
Aug 15, 2008 10.08 10.16 9.711 9.854 0 -0.32(-3.13%)
Aug 14, 2008 10.31 10.43 10.08 10.17 7,883,633 -0.01(-0.11%)
Aug 13, 2008 9.649 10.25 9.649 10.18 11,851,480 +0.29(+2.93%)
Aug 12, 2008 9.893 10.06 9.728 9.893 13,161,523 -0.36(-3.55%)
Aug 11, 2008 10.64 10.67 10.01 10.26 18,678,714 -0.63(-5.80%)
Aug 08, 2008 10.98 11.05 10.70 10.89 10,382,880 -0.44(-3.92%)
Aug 07, 2008 11.42 11.49 11.09 11.33 12,051,909 -0.28(-2.40%)
Aug 06, 2008 11.80 12.03 11.45 11.61 12,340,333 +0.11(+0.94%)
Aug 05, 2008 11.31 11.65 11.16 11.50 10,220,104 +0.11(+1.00%)
Aug 04, 2008 11.73 11.82 11.25 11.39 11,187,178 -0.60(-4.98%)
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.