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

Gerdau S.A. ADR (NY: GGB )

3.480 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2009 5.402 5.438 5.232 5.355 20,794,996 +0.14(+2.77%)
May 28, 2009 5.062 5.242 4.972 5.211 20,427,198 +0.27(+5.53%)
May 27, 2009 4.938 5.206 4.894 4.938 28,262,194 +0.14(+3.01%)
May 26, 2009 4.439 4.799 4.428 4.794 17,626,092 +0.27(+5.92%)
May 22, 2009 4.506 4.583 4.449 4.526 29,758,966 +0.11(+2.45%)
May 21, 2009 4.454 4.531 4.377 4.418 13,111,923 -0.19(-4.03%)
May 20, 2009 4.712 4.820 4.542 4.603 15,823,127 -0.06(-1.22%)
May 19, 2009 4.557 4.799 4.516 4.660 22,029,488 +0.12(+2.72%)
May 18, 2009 4.228 4.552 4.228 4.537 12,586,314 +0.39(+9.31%)
May 15, 2009 4.253 4.284 4.089 4.150 10,617,051 -0.04(-0.86%)
May 14, 2009 4.099 4.238 4.058 4.186 10,466,113 +0.09(+2.14%)
May 13, 2009 4.269 4.274 4.073 4.099 18,121,726 -0.38(-8.51%)
May 12, 2009 4.629 4.629 4.398 4.480 15,022,843 -0.09(-1.92%)
May 11, 2009 4.485 4.609 4.398 4.567 11,096,901 +0.02(+0.34%)
May 08, 2009 4.511 4.588 4.351 4.552 15,645,754 +0.18(+4.21%)
May 07, 2009 4.732 4.732 4.233 4.368 35,320,276 -0.24(-5.12%)
May 06, 2009 4.444 4.634 4.387 4.603 18,552,278 +0.30(+7.07%)
May 05, 2009 4.295 4.325 4.109 4.300 17,324,848 +0.14(+3.34%)
May 04, 2009 3.991 4.161 3.913 4.161 16,466,270 +0.31(+8.02%)
May 01, 2009 3.625 3.924 3.625 3.852 10,501,900 +0.20(+5.35%)
Apr 30, 2009 3.646 3.764 3.620 3.656 17,056,868 +0.08(+2.16%)
Apr 29, 2009 3.507 3.625 3.496 3.579 13,047,134 +0.14(+4.04%)
Apr 28, 2009 3.347 3.507 3.326 3.440 10,244,278 -0.02(-0.45%)
Apr 27, 2009 3.574 3.605 3.429 3.455 9,507,987 -0.20(-5.36%)
Apr 24, 2009 3.615 3.671 3.605 3.651 11,534,692 +0.09(+2.46%)
Apr 23, 2009 3.651 3.661 3.517 3.563 15,319,420 +0.02(+0.58%)
Apr 22, 2009 3.476 3.671 3.476 3.543 16,380,451 -0.03(-0.86%)
Apr 21, 2009 3.378 3.615 3.270 3.574 11,326,141 +0.18(+5.31%)
Apr 20, 2009 3.476 3.486 3.373 3.393 12,103,301 -0.26(-7.18%)
Apr 17, 2009 3.687 3.687 3.615 3.656 10,469,880 -0.01(-0.14%)
Apr 16, 2009 3.584 3.682 3.517 3.661 16,439,146 +0.13(+3.64%)
Apr 15, 2009 3.527 3.599 3.435 3.532 13,911,456 -0.02(-0.44%)
Apr 14, 2009 3.594 3.682 3.512 3.548 13,281,771 -0.07(-1.99%)
Apr 13, 2009 3.435 3.641 3.429 3.620 12,687,112 +0.11(+3.23%)
Apr 09, 2009 3.445 3.507 3.414 3.507 17,905,986 +0.21(+6.41%)
Apr 08, 2009 3.321 3.342 3.239 3.296 9,034,289 +0.04(+1.27%)
Apr 07, 2009 3.254 3.357 3.234 3.254 8,787,379 -0.07(-2.02%)
Apr 06, 2009 3.306 3.352 3.239 3.321 12,023,671 -0.08(-2.42%)
Apr 03, 2009 3.285 3.435 3.265 3.404 13,255,839 +0.13(+4.09%)
Apr 02, 2009 3.280 3.321 3.223 3.270 17,271,292 +0.24(+7.81%)
Apr 01, 2009 2.801 3.033 2.796 3.033 14,640,061 +0.22(+7.68%)
Mar 31, 2009 2.848 2.915 2.801 2.817 16,269,526 +0.03(+1.11%)
Mar 30, 2009 2.873 2.884 2.745 2.786 18,778,964 -0.35(-11.17%)
Mar 26, 2009 3.028 3.141 2.997 3.136 21,050,998 +0.20(+6.84%)
Mar 25, 2009 2.858 3.028 2.848 2.935 31,315,568 +0.12(+4.20%)
Mar 24, 2009 2.755 2.817 2.719 2.817 17,702,434 +0.00(+0.00%)
Mar 23, 2009 2.724 2.822 2.709 2.817 21,322,686 +0.21(+8.10%)
Mar 20, 2009 2.626 2.662 2.580 2.606 20,006,392 -0.05(-1.94%)
Mar 19, 2009 2.652 2.719 2.595 2.657 25,939,862 +0.05(+1.98%)
Mar 18, 2009 2.508 2.611 2.446 2.606 25,028,796 +0.05(+2.02%)
Mar 17, 2009 2.523 2.554 2.441 2.554 15,633,543 -0.02(-0.60%)
Mar 16, 2009 2.657 2.698 2.549 2.570 21,243,342 -0.04(-1.58%)
Mar 13, 2009 2.719 2.755 2.564 2.611 0 -0.08(-3.06%)
Mar 12, 2009 2.590 2.703 2.570 2.693 20,126,730 +0.10(+3.77%)
Mar 11, 2009 2.636 2.662 2.544 2.595 12,551,063 -0.01(-0.40%)
Mar 10, 2009 2.451 2.616 2.451 2.606 22,152,194 +0.18(+7.20%)
Mar 09, 2009 2.389 2.497 2.384 2.430 10,774,590 -0.09(-3.67%)
Mar 06, 2009 2.410 2.606 2.394 2.523 0 -0.06(-2.20%)
Mar 05, 2009 2.642 2.678 2.570 2.580 9,905,818 -0.20(-7.05%)
Mar 04, 2009 2.672 2.848 2.667 2.775 20,465,822 +0.31(+12.37%)
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.