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 (%)
Aug 30, 2013 4.063 4.068 3.883 3.916 10,284,980 -0.08(-2.05%)
Aug 29, 2013 3.965 4.008 3.959 3.998 15,111,744 +0.01(+0.14%)
Aug 28, 2013 3.927 4.030 3.910 3.992 9,956,119 +0.06(+1.53%)
Aug 27, 2013 3.916 3.965 3.905 3.932 19,747,418 -0.04(-1.10%)
Aug 26, 2013 4.063 4.063 3.959 3.976 8,446,231 -0.05(-1.22%)
Aug 23, 2013 3.981 4.036 3.954 4.025 13,931,302 +0.07(+1.65%)
Aug 22, 2013 3.845 4.014 3.845 3.959 24,987,116 +0.15(+4.01%)
Aug 21, 2013 3.823 3.875 3.788 3.807 16,434,214 -0.04(-1.13%)
Aug 20, 2013 3.834 3.889 3.831 3.850 15,870,046 -0.02(-0.56%)
Aug 19, 2013 3.763 3.899 3.714 3.872 29,822,420 +0.19(+5.03%)
Aug 16, 2013 3.578 3.763 3.578 3.687 15,551,068 +0.10(+2.89%)
Aug 15, 2013 3.534 3.616 3.529 3.583 17,859,680 -0.04(-1.05%)
Aug 14, 2013 3.610 3.673 3.578 3.621 14,909,105 +0.01(+0.30%)
Aug 13, 2013 3.676 3.692 3.583 3.610 11,438,958 -0.07(-2.00%)
Aug 12, 2013 3.722 3.777 3.673 3.684 11,846,210 -0.03(-0.73%)
Aug 09, 2013 3.684 3.744 3.679 3.711 12,356,033 +0.07(+1.94%)
Aug 08, 2013 3.597 3.690 3.592 3.641 12,599,442 +0.08(+2.29%)
Aug 07, 2013 3.467 3.608 3.451 3.559 13,835,656 +0.08(+2.18%)
Aug 06, 2013 3.543 3.551 3.461 3.483 9,493,504 -0.04(-1.08%)
Aug 05, 2013 3.537 3.578 3.510 3.521 10,037,379 -0.05(-1.52%)
Aug 02, 2013 3.576 3.646 3.557 3.576 26,704,872 -0.02(-0.45%)
Aug 01, 2013 3.532 3.619 3.505 3.592 18,379,138 +0.15(+4.26%)
Jul 31, 2013 3.472 3.516 3.429 3.445 22,956,606 +0.04(+1.28%)
Jul 30, 2013 3.472 3.480 3.385 3.402 7,238,866 -0.07(-2.03%)
Jul 29, 2013 3.478 3.510 3.415 3.472 10,952,459 -0.03(-0.93%)
Jul 26, 2013 3.603 3.603 3.483 3.505 9,096,034 -0.05(-1.53%)
Jul 25, 2013 3.456 3.581 3.451 3.559 21,247,496 +0.05(+1.55%)
Jul 24, 2013 3.478 3.505 3.423 3.505 28,539,700 +0.03(+0.78%)
Jul 23, 2013 3.445 3.499 3.445 3.478 17,750,800 +0.11(+3.23%)
Jul 22, 2013 3.364 3.396 3.315 3.369 9,659,180 +0.05(+1.64%)
Jul 19, 2013 3.320 3.380 3.309 3.315 7,973,202 -0.03(-0.97%)
Jul 18, 2013 3.320 3.413 3.320 3.347 11,773,912 +0.01(+0.32%)
Jul 17, 2013 3.228 3.347 3.190 3.336 15,530,802 +0.17(+5.32%)
Jul 16, 2013 3.173 3.201 3.119 3.168 9,248,261 +0.05(+1.57%)
Jul 15, 2013 3.086 3.163 3.081 3.119 19,002,844 +0.04(+1.41%)
Jul 12, 2013 3.152 3.157 3.054 3.076 8,987,904 -0.10(-3.08%)
Jul 11, 2013 3.163 3.173 3.086 3.173 12,406,601 +0.09(+2.82%)
Jul 10, 2013 3.141 3.157 3.046 3.086 7,578,527 -0.07(-2.07%)
Jul 09, 2013 3.173 3.171 3.130 3.152 4,298,014 +0.02(+0.69%)
Jul 08, 2013 3.163 3.201 3.108 3.130 7,872,444 +0.01(+0.17%)
Jul 05, 2013 3.211 3.222 3.054 3.125 16,341,707 -0.08(-2.38%)
Jul 03, 2013 3.146 3.260 3.119 3.201 7,101,851 +0.04(+1.38%)
Jul 02, 2013 3.184 3.211 3.081 3.157 11,660,792 -0.04(-1.36%)
Jul 01, 2013 3.141 3.260 3.125 3.201 10,987,713 +0.10(+3.15%)
Jun 28, 2013 3.103 3.146 3.070 3.103 11,090,359 -0.05(-1.72%)
Jun 27, 2013 3.086 3.163 3.065 3.157 10,796,752 +0.16(+5.25%)
Jun 26, 2013 3.032 3.057 2.962 3.000 8,449,400 +0.03(+0.91%)
Jun 25, 2013 2.994 3.021 2.934 2.972 9,930,186 +0.05(+1.67%)
Jun 24, 2013 2.978 2.978 2.864 2.923 9,120,834 -0.12(-3.93%)
Jun 21, 2013 3.092 3.114 3.016 3.043 10,493,880 -0.02(-0.53%)
Jun 20, 2013 3.016 3.102 2.929 3.059 18,317,718 -0.05(-1.75%)
Jun 19, 2013 3.239 3.288 3.097 3.114 16,172,184 -0.13(-4.02%)
Jun 18, 2013 3.211 3.298 3.168 3.244 12,803,201 -0.02(-0.50%)
Jun 17, 2013 3.298 3.342 3.233 3.260 8,785,285 +0.02(+0.67%)
Jun 14, 2013 3.266 3.293 3.171 3.239 12,598,276 -0.03(-0.83%)
Jun 13, 2013 3.119 3.288 3.092 3.266 13,865,224 +0.20(+6.37%)
Jun 12, 2013 3.146 3.146 3.038 3.070 10,712,042 -0.06(-1.91%)
Jun 11, 2013 3.119 3.141 3.070 3.130 12,148,688 -0.09(-2.70%)
Jun 10, 2013 3.249 3.255 3.182 3.217 9,328,041 -0.08(-2.31%)
Jun 07, 2013 3.315 3.380 3.233 3.293 11,465,129 -0.05(-1.62%)
Jun 06, 2013 3.304 3.347 3.266 3.347 8,519,627 +0.02(+0.65%)
Jun 05, 2013 3.407 3.429 3.315 3.326 8,160,906 -0.11(-3.32%)
Jun 04, 2013 3.445 3.499 3.407 3.440 9,357,614 +0.02(+0.48%)
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.