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

Gerdau S.A. ADR (NY: GGB )

3.900 -0.010 (-0.26%)
Streaming Delayed Price Updated: 10:44 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 (%)
Jan 30, 2009 3.823 3.829 3.613 3.630 0 -0.10(-2.60%)
Jan 29, 2009 3.869 3.874 3.715 3.726 11,311,972 -0.16(-4.10%)
Jan 28, 2009 3.869 3.916 3.772 3.886 13,729,630 +0.16(+4.43%)
Jan 27, 2009 3.880 3.943 3.692 3.721 14,286,375 -0.10(-2.53%)
Jan 26, 2009 3.800 3.948 3.743 3.817 15,280,587 -0.05(-1.18%)
Jan 23, 2009 3.635 3.903 3.635 3.863 14,073,271 -0.05(-1.16%)
Jan 22, 2009 3.874 3.994 3.766 3.908 12,634,995 -0.22(-5.24%)
Jan 21, 2009 3.795 4.130 3.664 4.125 17,347,062 +0.31(+8.21%)
Jan 20, 2009 4.153 4.176 3.772 3.812 8,717,122 -0.39(-9.21%)
Jan 16, 2009 4.244 4.261 3.971 4.199 9,377,355 +0.17(+4.24%)
Jan 15, 2009 3.886 4.130 3.658 4.028 15,307,278 +0.23(+6.15%)
Jan 14, 2009 3.977 4.017 3.766 3.795 16,362,844 -0.39(-9.25%)
Jan 13, 2009 4.062 4.284 4.022 4.182 10,154,372 -0.01(-0.14%)
Jan 12, 2009 4.489 4.506 4.108 4.187 11,170,035 -0.49(-10.46%)
Jan 09, 2009 4.836 4.853 4.568 4.676 14,557,239 +0.05(+0.98%)
Jan 08, 2009 4.381 4.711 4.312 4.631 13,577,727 +0.26(+5.99%)
Jan 07, 2009 4.494 4.534 4.329 4.369 12,105,815 -0.26(-5.65%)
Jan 06, 2009 4.500 4.688 4.403 4.631 14,700,793 +0.38(+8.82%)
Jan 05, 2009 3.977 4.358 3.948 4.255 11,249,453 +0.26(+6.40%)
Jan 02, 2009 3.755 4.062 3.755 3.999 0 +0.24(+6.52%)
Jan 01, 2009 3.738 3.783 3.658 3.755 0 +0.00(+0.00%)
Dec 31, 2008 3.738 3.783 3.658 3.755 5,286,265 +0.06(+1.69%)
Dec 30, 2008 3.573 3.704 3.522 3.692 5,381,254 +0.20(+5.70%)
Dec 29, 2008 3.573 3.573 3.425 3.493 7,634,189 -0.09(-2.54%)
Dec 26, 2008 3.482 3.607 3.453 3.584 3,679,989 +0.05(+1.29%)
Dec 24, 2008 3.459 3.596 3.459 3.539 1,957,293 -0.01(-0.32%)
Dec 23, 2008 3.578 3.670 3.477 3.550 6,594,219 -0.05(-1.27%)
Dec 22, 2008 3.795 4.853 3.499 3.596 11,697,226 -0.24(-6.37%)
Dec 19, 2008 3.869 3.937 3.772 3.840 6,601,384 +0.09(+2.43%)
Dec 18, 2008 3.994 4.011 3.698 3.749 11,820,683 -0.17(-4.35%)
Dec 17, 2008 3.954 4.017 3.789 3.920 15,316,490 -0.26(-6.26%)
Dec 16, 2008 3.823 4.204 3.795 4.182 15,434,302 +0.38(+10.03%)
Dec 15, 2008 3.880 3.943 3.709 3.800 10,747,512 -0.07(-1.76%)
Dec 12, 2008 3.715 3.926 3.641 3.869 11,945,183 +0.06(+1.49%)
Dec 11, 2008 3.926 4.238 3.709 3.812 17,368,666 -0.17(-4.29%)
Dec 10, 2008 3.761 3.994 3.738 3.982 18,344,130 +0.29(+7.86%)
Dec 09, 2008 3.516 3.783 3.470 3.692 18,680,792 +0.15(+4.17%)
Dec 08, 2008 3.453 3.635 3.419 3.544 15,313,418 +0.31(+9.68%)
Dec 05, 2008 2.930 3.260 2.799 3.231 11,219,624 +0.18(+5.97%)
Dec 04, 2008 3.129 3.214 2.970 3.049 8,642,579 -0.16(-4.96%)
Dec 03, 2008 2.993 3.305 2.953 3.209 13,597,127 -0.08(-2.42%)
Dec 02, 2008 3.209 3.305 3.140 3.288 13,343,112 +0.19(+6.25%)
Dec 01, 2008 3.351 3.402 3.089 3.095 8,611,544 -0.61(-16.56%)
Nov 28, 2008 3.721 3.789 3.601 3.709 7,085,673 +0.05(+1.40%)
Nov 26, 2008 3.112 3.755 3.101 3.658 17,214,956 +0.50(+15.86%)
Nov 25, 2008 3.192 3.243 2.987 3.157 12,816,483 +0.14(+4.72%)
Nov 24, 2008 2.810 3.123 2.793 3.015 14,259,524 +0.30(+10.88%)
Nov 21, 2008 2.685 2.748 2.526 2.719 21,737,394 +0.33(+13.81%)
Nov 20, 2008 2.702 2.845 2.378 2.389 13,520,070 -0.37(-13.40%)
Nov 19, 2008 2.993 3.066 2.742 2.759 13,485,065 -0.41(-12.93%)
Nov 18, 2008 3.294 3.391 3.061 3.169 11,249,342 -0.15(-4.46%)
Nov 17, 2008 3.436 3.527 3.305 3.317 10,348,441 -0.14(-3.95%)
Nov 14, 2008 3.635 3.749 3.419 3.453 0 -0.34(-8.86%)
Nov 13, 2008 3.476 4.085 3.118 3.789 27,144,434 +0.42(+12.31%)
Nov 12, 2008 3.618 3.749 3.328 3.374 16,879,226 -0.27(-7.49%)
Nov 11, 2008 3.578 3.874 3.453 3.647 16,427,818 +0.04(+1.10%)
Nov 10, 2008 3.897 3.914 3.556 3.607 13,834,317 -0.05(-1.40%)
Nov 07, 2008 3.613 3.795 3.482 3.658 17,187,604 +0.31(+9.35%)
Nov 06, 2008 3.596 3.681 3.300 3.345 17,476,118 -0.24(-6.81%)
Nov 05, 2008 4.091 4.164 3.550 3.590 14,432,730 -0.71(-16.53%)
Nov 04, 2008 3.880 4.329 3.874 4.301 10,670,840 +0.57(+15.24%)
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.