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

Gerdau S.A. ADR (NY: GGB )

3.550 -0.080 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2009 9.240 9.308 9.023 9.160 14,427,980 -0.09(-0.98%)
Nov 27, 2009 9.092 9.450 9.023 9.251 7,332,047 -0.34(-3.56%)
Nov 25, 2009 9.501 9.621 9.410 9.592 7,550,610 +0.19(+2.00%)
Nov 24, 2009 9.353 9.439 9.262 9.405 6,959,921 -0.05(-0.54%)
Nov 23, 2009 9.564 9.661 9.399 9.456 7,896,799 +0.02(+0.24%)
Nov 20, 2009 9.359 9.513 9.245 9.433 6,393,701 -0.02(-0.18%)
Nov 19, 2009 9.291 9.575 9.075 9.450 11,954,911 +0.02(+0.18%)
Nov 18, 2009 9.615 9.661 9.331 9.433 10,596,665 -0.21(-2.18%)
Nov 17, 2009 9.467 9.655 9.308 9.644 14,569,255 +0.15(+1.62%)
Nov 16, 2009 9.388 9.570 9.388 9.490 13,360,209 +0.25(+2.71%)
Nov 13, 2009 9.035 9.336 8.978 9.240 11,993,752 +0.11(+1.25%)
Nov 12, 2009 9.422 9.444 9.001 9.126 21,668,106 -0.36(-3.84%)
Nov 11, 2009 9.678 9.729 9.376 9.490 10,492,139 -0.03(-0.36%)
Nov 10, 2009 9.410 9.632 9.365 9.524 11,710,203 +0.01(+0.12%)
Nov 09, 2009 9.285 9.655 9.285 9.513 14,106,026 +0.36(+3.98%)
Nov 06, 2009 9.131 9.302 9.040 9.149 10,411,169 -0.09(-0.99%)
Nov 05, 2009 9.228 9.359 9.183 9.240 11,514,838 +0.25(+2.78%)
Nov 04, 2009 9.126 9.245 8.938 8.989 14,318,567 +0.24(+2.80%)
Nov 03, 2009 8.301 8.978 8.250 8.745 13,974,986 +0.16(+1.86%)
Nov 02, 2009 8.682 8.914 8.250 8.585 11,077,939 -0.01(-0.07%)
Oct 30, 2009 9.126 9.177 8.443 8.591 19,065,380 -0.41(-4.55%)
Oct 29, 2009 8.642 9.040 8.574 9.001 22,514,458 +0.70(+8.43%)
Oct 28, 2009 8.796 8.853 8.221 8.301 24,832,592 -0.74(-8.18%)
Oct 27, 2009 9.393 9.473 8.978 9.040 16,083,816 -0.44(-4.62%)
Oct 26, 2009 9.672 9.928 9.285 9.479 13,054,221 -0.14(-1.42%)
Oct 23, 2009 9.740 9.780 9.575 9.615 13,035,082 -0.20(-2.03%)
Oct 22, 2009 9.820 9.877 9.518 9.814 14,898,989 +0.06(+0.64%)
Oct 21, 2009 9.609 10.06 9.560 9.752 14,462,639 +0.18(+1.90%)
Oct 20, 2009 9.205 9.626 9.190 9.570 20,473,864 -0.34(-3.39%)
Oct 19, 2009 9.706 10.08 9.655 9.905 11,041,466 +0.35(+3.63%)
Oct 16, 2009 9.757 9.882 9.541 9.558 22,853,562 -0.37(-3.72%)
Oct 15, 2009 9.507 9.956 9.444 9.928 14,953,870 +0.42(+4.37%)
Oct 14, 2009 9.103 9.558 9.103 9.513 16,487,294 +0.67(+7.59%)
Oct 13, 2009 8.602 8.887 8.563 8.841 16,793,882 +0.20(+2.37%)
Oct 12, 2009 8.676 8.767 8.585 8.637 6,307,332 +0.09(+1.07%)
Oct 09, 2009 8.460 8.563 8.377 8.545 6,736,462 +0.07(+0.87%)
Oct 08, 2009 8.375 8.489 8.267 8.472 12,595,457 +0.23(+2.76%)
Oct 07, 2009 8.198 8.341 8.039 8.244 11,162,915 +0.08(+0.98%)
Oct 06, 2009 8.170 8.295 8.033 8.164 12,177,472 +0.10(+1.27%)
Oct 05, 2009 7.829 8.062 7.721 8.062 16,397,499 +0.42(+5.43%)
Oct 02, 2009 7.191 7.726 7.163 7.647 22,105,128 +0.35(+4.84%)
Oct 01, 2009 7.584 7.692 7.288 7.294 13,276,951 -0.35(-4.61%)
Sep 30, 2009 7.652 7.715 7.482 7.647 16,937,624 +0.10(+1.36%)
Sep 29, 2009 7.641 7.703 7.487 7.544 8,858,699 -0.07(-0.97%)
Sep 28, 2009 7.561 7.686 7.516 7.618 7,319,708 +0.13(+1.75%)
Sep 25, 2009 7.442 7.567 7.396 7.487 8,275,792 +0.02(+0.30%)
Sep 24, 2009 7.721 7.721 7.379 7.464 14,131,625 -0.16(-2.16%)
Sep 23, 2009 7.840 7.903 7.601 7.629 9,182,422 -0.29(-3.66%)
Sep 22, 2009 7.886 7.971 7.760 7.920 10,963,077 +0.25(+3.26%)
Sep 21, 2009 7.504 7.749 7.436 7.669 9,234,974 +0.07(+0.97%)
Sep 18, 2009 7.652 7.738 7.573 7.595 8,917,519 +0.02(+0.23%)
Sep 17, 2009 7.567 7.709 7.493 7.578 10,895,908 +0.20(+2.78%)
Sep 16, 2009 7.368 7.567 7.328 7.373 12,814,520 +0.09(+1.17%)
Sep 15, 2009 7.197 7.305 7.129 7.288 11,456,296 +0.03(+0.47%)
Sep 14, 2009 7.061 7.282 7.061 7.254 7,316,987 +0.05(+0.63%)
Sep 11, 2009 7.248 7.294 7.152 7.208 11,038,464 +0.02(+0.32%)
Sep 10, 2009 6.970 7.208 6.947 7.186 10,686,759 +0.19(+2.68%)
Sep 09, 2009 7.072 7.106 6.896 6.998 6,683,715 -0.07(-1.05%)
Sep 08, 2009 6.987 7.083 6.947 7.072 9,326,336 +0.28(+4.10%)
Sep 04, 2009 6.702 6.816 6.622 6.793 9,170,345 +0.19(+2.93%)
Sep 03, 2009 6.497 6.617 6.469 6.600 8,339,600 +0.16(+2.47%)
Sep 02, 2009 6.372 6.514 6.327 6.440 14,113,999 -0.06(-0.96%)
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.