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 +0.055 (+1.40%)
Streaming Delayed 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 (%)
Apr 29, 2011 6.897 7.078 6.897 7.043 14,036,451 +0.16(+2.37%)
Apr 28, 2011 6.914 6.942 6.798 6.879 23,700,096 -0.14(-1.99%)
Apr 27, 2011 7.177 7.194 6.944 7.019 16,435,693 -0.09(-1.31%)
Apr 26, 2011 7.014 7.142 6.949 7.113 12,170,483 +0.17(+2.43%)
Apr 25, 2011 7.066 7.072 6.938 6.944 17,058,356 -0.13(-1.81%)
Apr 21, 2011 7.113 7.136 6.984 7.072 6,981,489 -0.01(-0.08%)
Apr 20, 2011 7.043 7.078 6.914 7.078 21,701,178 +0.19(+2.71%)
Apr 19, 2011 6.897 6.932 6.748 6.891 27,270,262 +0.03(+0.51%)
Apr 18, 2011 6.949 6.961 6.798 6.856 28,423,216 -0.26(-3.61%)
Apr 15, 2011 7.089 7.113 6.979 7.113 21,513,570 +0.09(+1.33%)
Apr 14, 2011 6.961 7.148 6.949 7.019 27,872,772 +0.04(+0.58%)
Apr 13, 2011 7.095 7.124 6.903 6.979 89,413,624 -0.23(-3.16%)
Apr 12, 2011 7.392 7.398 7.177 7.206 16,275,026 -0.24(-3.21%)
Apr 11, 2011 7.433 7.521 7.375 7.445 11,726,794 -0.01(-0.16%)
Apr 08, 2011 7.451 7.550 7.404 7.457 15,644,572 +0.11(+1.51%)
Apr 07, 2011 7.235 7.404 7.212 7.346 16,217,916 +0.17(+2.44%)
Apr 06, 2011 7.369 7.369 7.136 7.171 10,049,538 -0.16(-2.15%)
Apr 05, 2011 7.340 7.369 7.279 7.328 7,086,680 -0.02(-0.32%)
Apr 04, 2011 7.392 7.395 7.323 7.352 6,775,669 +0.01(+0.08%)
Apr 01, 2011 7.392 7.422 7.317 7.346 8,968,299 +0.06(+0.80%)
Mar 31, 2011 7.264 7.375 7.258 7.288 10,650,869 +0.07(+0.97%)
Mar 30, 2011 7.264 7.270 7.159 7.218 8,834,758 +0.05(+0.65%)
Mar 29, 2011 7.142 7.223 7.101 7.171 9,867,673 +0.08(+1.07%)
Mar 28, 2011 7.130 7.212 7.095 7.095 7,971,815 -0.06(-0.90%)
Mar 25, 2011 7.223 7.288 7.124 7.159 12,117,284 -0.08(-1.13%)
Mar 24, 2011 7.299 7.317 7.165 7.241 16,781,764 -0.03(-0.40%)
Mar 23, 2011 7.212 7.346 7.194 7.270 18,584,216 +0.08(+1.14%)
Mar 22, 2011 7.235 7.235 7.072 7.188 25,200,988 -0.09(-1.28%)
Mar 21, 2011 7.381 7.404 7.183 7.282 25,919,042 -0.28(-3.70%)
Mar 18, 2011 7.667 7.690 7.521 7.562 10,741,275 +0.01(+0.08%)
Mar 17, 2011 7.736 7.742 7.492 7.556 10,658,956 -0.02(-0.31%)
Mar 16, 2011 7.958 7.958 7.486 7.579 17,514,438 -0.27(-3.49%)
Mar 15, 2011 7.806 7.894 7.754 7.853 14,265,069 +0.12(+1.55%)
Mar 14, 2011 7.576 7.774 7.506 7.733 20,358,656 +0.25(+3.34%)
Mar 11, 2011 7.541 7.663 7.471 7.483 24,044,230 -0.21(-2.72%)
Mar 10, 2011 7.750 7.832 7.681 7.692 11,004,729 -0.20(-2.51%)
Mar 09, 2011 7.820 8.035 7.768 7.890 15,187,509 +0.07(+0.89%)
Mar 08, 2011 7.902 7.925 7.704 7.820 8,165,584 -0.07(-0.88%)
Mar 07, 2011 8.210 8.210 7.820 7.890 8,157,468 -0.14(-1.74%)
Mar 04, 2011 8.239 8.279 7.989 8.029 13,414,032 -0.12(-1.43%)
Mar 03, 2011 7.872 8.198 7.872 8.146 17,029,628 +0.35(+4.55%)
Mar 02, 2011 7.721 7.855 7.669 7.791 10,182,939 +0.07(+0.90%)
Mar 01, 2011 7.902 7.931 7.698 7.721 13,018,886 -0.13(-1.63%)
Feb 28, 2011 7.896 7.931 7.776 7.849 6,839,401 +0.01(+0.07%)
Feb 25, 2011 7.942 7.965 7.683 7.843 12,274,002 -0.05(-0.66%)
Feb 24, 2011 7.907 7.936 7.779 7.896 15,718,253 -0.10(-1.31%)
Feb 23, 2011 7.977 8.117 7.838 8.000 16,349,919 -0.09(-1.08%)
Feb 22, 2011 8.239 8.419 8.058 8.088 25,043,886 -0.49(-5.69%)
Feb 18, 2011 8.402 8.617 8.390 8.576 16,935,434 +0.15(+1.72%)
Feb 17, 2011 8.221 8.465 8.192 8.431 15,556,442 +0.12(+1.47%)
Feb 16, 2011 8.134 8.314 8.076 8.308 14,459,827 +0.18(+2.22%)
Feb 15, 2011 8.204 8.274 8.093 8.128 16,976,252 -0.09(-1.06%)
Feb 14, 2011 8.035 8.227 8.018 8.215 12,837,698 +0.08(+1.00%)
Feb 11, 2011 7.942 8.186 7.902 8.134 13,917,637 +0.15(+1.89%)
Feb 10, 2011 7.808 8.064 7.739 7.983 20,919,522 +0.16(+2.08%)
Feb 09, 2011 8.035 8.064 7.727 7.820 12,404,393 -0.20(-2.47%)
Feb 08, 2011 8.105 8.117 7.960 8.018 11,211,452 +0.15(+1.85%)
Feb 07, 2011 7.965 8.000 7.855 7.872 6,313,086 -0.09(-1.10%)
Feb 04, 2011 8.070 8.099 7.855 7.960 7,973,807 -0.11(-1.37%)
Feb 03, 2011 8.000 8.122 7.878 8.070 9,099,479 +0.17(+2.21%)
Feb 02, 2011 8.047 8.140 7.861 7.896 8,878,946 +0.00(+0.00%)
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.