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

Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 28, 2010 7.017 7.137 6.924 7.017 16,205,747 -0.03(-0.37%)
May 27, 2010 6.830 7.044 6.736 7.044 16,453,914 +0.40(+6.04%)
May 26, 2010 6.825 6.955 6.533 6.642 27,825 +0.01(+0.08%)
May 25, 2010 6.303 6.642 6.282 6.637 105,420 -0.02(-0.31%)
May 24, 2010 6.767 6.898 6.647 6.658 14,065,404 -0.08(-1.24%)
May 21, 2010 6.282 6.752 6.277 6.741 24,659,492 +0.36(+5.64%)
May 20, 2010 6.284 6.569 6.256 6.381 11,383 -0.42(-6.21%)
May 19, 2010 6.663 6.866 6.580 6.804 20,516,260 -0.14(-2.03%)
May 18, 2010 7.435 7.919 6.866 6.944 670,178 -0.26(-3.61%)
May 17, 2010 7.366 7.423 7.013 7.205 16,274,477 -0.29(-3.81%)
May 14, 2010 7.490 7.646 7.283 7.490 19,844,440 -0.26(-3.35%)
May 13, 2010 8.015 8.015 7.745 7.750 13,876,421 -0.09(-1.13%)
May 12, 2010 7.807 7.880 7.714 7.838 11,787,786 +0.10(+1.34%)
May 11, 2010 7.953 7.968 7.719 7.735 92,931 -0.17(-2.17%)
May 10, 2010 7.859 7.916 7.820 7.906 18,200,302 +0.55(+7.41%)
May 07, 2010 7.392 7.594 7.085 7.361 30,956,830 -0.16(-2.14%)
May 06, 2010 7.859 8.031 6.831 7.522 30,605,170 -0.09(-1.16%)
May 05, 2010 7.828 8.072 7.605 7.610 18,872,940 -0.31(-3.87%)
May 04, 2010 8.259 8.259 7.844 7.916 21,811,414 -0.50(-5.98%)
May 03, 2010 8.555 8.607 8.322 8.420 10,544,139 -0.10(-1.16%)
Apr 30, 2010 8.670 8.732 8.519 8.519 10,112,698 -0.19(-2.21%)
Apr 29, 2010 8.623 8.758 8.576 8.711 11,419,723 +0.20(+2.32%)
Apr 28, 2010 8.545 8.649 8.342 8.514 12,233,202 +0.04(+0.49%)
Apr 27, 2010 8.799 8.857 8.462 8.472 18,151,958 -0.57(-6.32%)
Apr 26, 2010 9.064 9.132 9.006 9.044 13,200,021 +0.07(+0.75%)
Apr 23, 2010 8.742 9.002 8.701 8.976 12,747,216 +0.20(+2.31%)
Apr 22, 2010 8.467 8.799 8.389 8.773 15,118,641 +0.21(+2.43%)
Apr 21, 2010 8.753 8.799 8.420 8.566 33,497 -0.12(-1.38%)
Apr 20, 2010 8.742 8.805 8.607 8.685 6,907 -0.02(-0.24%)
Apr 19, 2010 8.763 8.825 8.529 8.706 12,778,552 -0.15(-1.70%)
Apr 16, 2010 8.935 9.033 8.674 8.857 13,954,178 -0.22(-2.46%)
Apr 15, 2010 9.132 9.298 9.049 9.080 7,711,551 -0.21(-2.24%)
Apr 14, 2010 9.283 9.309 9.150 9.288 7,128,290 +0.11(+1.19%)
Apr 13, 2010 9.106 9.225 9.012 9.179 10,240,335 -0.04(-0.39%)
Apr 12, 2010 9.293 9.298 9.179 9.215 11,174,802 -0.11(-1.17%)
Apr 09, 2010 9.283 9.345 9.210 9.324 11,874,472 +0.08(+0.90%)
Apr 08, 2010 8.986 9.288 8.893 9.241 14,420,243 +0.14(+1.54%)
Apr 07, 2010 9.220 9.236 8.986 9.101 24,251,244 -0.13(-1.41%)
Apr 06, 2010 8.883 9.329 8.862 9.231 22,661,350 +0.27(+3.01%)
Apr 05, 2010 8.877 9.028 8.812 8.960 13,419,927 +0.18(+2.01%)
Apr 01, 2010 8.659 8.784 8.784 8.784 17,119,296 +0.32(+3.74%)
Mar 31, 2010 8.353 8.493 8.332 8.467 13,471,126 +0.10(+1.18%)
Mar 30, 2010 8.358 8.415 8.228 8.368 16,904,832 +0.14(+1.70%)
Mar 29, 2010 7.927 8.259 7.922 8.228 18,322,672 +0.47(+6.02%)
Mar 26, 2010 7.641 7.781 7.568 7.761 17,439,764 +0.15(+1.98%)
Mar 25, 2010 7.890 7.911 7.579 7.610 14,233,291 -0.15(-1.94%)
Mar 24, 2010 7.823 7.953 7.667 7.761 14,457,157 -0.17(-2.10%)
Mar 23, 2010 7.880 8.005 7.833 7.927 13,944,506 +0.10(+1.33%)
Mar 22, 2010 7.729 7.901 7.698 7.823 19,820,502 -0.10(-1.25%)
Mar 19, 2010 8.077 8.145 7.875 7.922 15,955,582 -0.16(-1.99%)
Mar 18, 2010 8.129 8.187 7.890 8.083 18,033,882 -0.11(-1.39%)
Mar 17, 2010 8.342 8.379 8.155 8.197 11,402,037 -0.04(-0.50%)
Mar 16, 2010 8.124 8.264 8.041 8.238 9,160,972 +0.17(+2.12%)
Mar 15, 2010 7.994 8.077 7.979 8.067 6,619,998 -0.04(-0.45%)
Mar 12, 2010 8.212 8.238 8.020 8.103 9,549,175 -0.06(-0.70%)
Mar 11, 2010 8.145 8.166 8.005 8.161 9,147,319 -0.01(-0.13%)
Mar 10, 2010 8.140 8.270 8.046 8.171 11,641,229 +0.09(+1.16%)
Mar 09, 2010 7.963 8.181 7.958 8.077 17,851,326 +0.07(+0.91%)
Mar 08, 2010 7.974 8.025 7.831 8.005 9,299,108 +0.03(+0.39%)
Mar 05, 2010 7.901 7.979 7.880 7.974 9,610,642 +0.18(+2.27%)
Mar 04, 2010 7.927 7.927 7.675 7.797 12,243,413 -0.04(-0.46%)
Mar 03, 2010 7.880 8.041 7.766 7.833 18,222,968 -0.05(-0.59%)
Mar 02, 2010 7.922 7.958 7.838 7.880 18,272,802 +0.03(+0.33%)
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.