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

Gerdau S.A. ADR (NY: GGB )

3.610 +0.120 (+3.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 8.816 8.945 8.677 8.818 7,622,368 +0.00(+0.03%)
Mar 28, 2008 8.928 8.989 8.781 8.816 5,889,780 -0.09(-0.97%)
Mar 27, 2008 9.173 9.188 8.850 8.902 5,288,521 -0.23(-2.50%)
Mar 26, 2008 9.251 9.251 8.963 9.130 6,342,907 -0.01(-0.09%)
Mar 25, 2008 9.118 9.191 8.942 9.139 9,021,903 +0.20(+2.19%)
Mar 24, 2008 8.948 9.277 8.856 8.942 6,235,348 +0.14(+1.54%)
Mar 21, 2008 8.795 8.841 8.498 8.807 11,075,995 +0.00(+0.00%)
Mar 20, 2008 8.795 8.841 8.498 8.807 11,075,995 -0.14(-1.52%)
Mar 19, 2008 9.822 9.822 8.926 8.942 12,550,991 -0.85(-8.69%)
Mar 18, 2008 9.635 9.799 9.401 9.793 10,747,406 +0.49(+5.30%)
Mar 17, 2008 9.202 9.502 9.147 9.300 12,383,200 -0.24(-2.54%)
Mar 14, 2008 9.822 9.831 9.315 9.542 11,577,079 -0.08(-0.78%)
Mar 13, 2008 9.121 9.638 8.976 9.617 11,001,238 +0.19(+2.02%)
Mar 12, 2008 9.289 9.620 9.245 9.427 8,921,451 +0.18(+1.97%)
Mar 11, 2008 9.035 9.280 8.865 9.245 10,217,719 +0.54(+6.23%)
Mar 10, 2008 8.986 8.992 8.645 8.703 8,830,103 -0.22(-2.43%)
Mar 07, 2008 8.905 9.182 8.839 8.919 12,040,030 -0.18(-1.97%)
Mar 06, 2008 9.410 9.433 9.058 9.098 9,857,920 -0.29(-3.13%)
Mar 05, 2008 9.026 9.450 8.879 9.392 17,263,390 +0.37(+4.06%)
Mar 04, 2008 9.303 9.349 8.908 9.026 18,836,304 -0.72(-7.40%)
Mar 03, 2008 9.338 10.03 9.338 9.747 15,939,462 +0.29(+3.11%)
Feb 29, 2008 9.554 9.580 9.335 9.453 14,546,234 -0.30(-3.08%)
Feb 28, 2008 9.730 9.943 9.707 9.753 13,337,518 -0.17(-1.74%)
Feb 27, 2008 9.514 9.981 9.476 9.926 16,783,858 +0.38(+4.02%)
Feb 26, 2008 9.052 9.589 8.942 9.542 15,665,541 +0.44(+4.85%)
Feb 25, 2008 8.908 9.193 8.784 9.101 16,314,598 +0.22(+2.50%)
Feb 22, 2008 8.974 9.029 8.666 8.879 19,315,930 +0.10(+1.12%)
Feb 21, 2008 8.942 9.012 8.715 8.781 19,000,756 +0.05(+0.59%)
Feb 20, 2008 8.391 8.732 8.374 8.729 9,110,187 +0.22(+2.54%)
Feb 19, 2008 8.389 8.680 8.389 8.513 11,571,962 +0.33(+4.06%)
Feb 18, 2008 8.172 8.218 8.022 8.181 0 +0.00(+0.00%)
Feb 15, 2008 8.172 8.218 8.022 8.181 6,188,306 -0.09(-1.05%)
Feb 14, 2008 8.357 8.449 8.195 8.267 10,679,339 +0.13(+1.56%)
Feb 13, 2008 8.141 8.207 7.970 8.141 12,439,512 +0.01(+0.07%)
Feb 12, 2008 8.296 8.469 8.063 8.135 12,080,884 +0.12(+1.51%)
Feb 11, 2008 7.607 8.112 7.592 8.014 17,102,058 +0.50(+6.64%)
Feb 08, 2008 7.414 7.613 7.313 7.515 6,766,113 +0.03(+0.42%)
Feb 07, 2008 7.321 7.639 7.174 7.483 10,273,597 +0.17(+2.37%)
Feb 06, 2008 7.347 7.555 7.246 7.310 6,690,240 -0.03(-0.35%)
Feb 05, 2008 7.644 7.644 7.252 7.336 5,739,017 -0.38(-4.93%)
Feb 04, 2008 7.794 7.835 7.650 7.716 3,751,907 +0.01(+0.11%)
Feb 01, 2008 7.616 7.855 7.575 7.708 9,936,778 +0.21(+2.85%)
Jan 31, 2008 7.142 7.590 7.065 7.494 16,160,791 +0.08(+1.01%)
Jan 30, 2008 7.460 7.953 7.269 7.419 12,808,760 -0.03(-0.46%)
Jan 29, 2008 7.532 7.535 7.359 7.454 11,300,454 +0.15(+2.09%)
Jan 28, 2008 7.131 7.388 7.044 7.301 10,367,230 +0.18(+2.59%)
Jan 25, 2008 7.385 7.431 7.079 7.116 6,374,841 -0.17(-2.30%)
Jan 24, 2008 7.166 7.310 7.131 7.284 10,900,103 +0.26(+3.74%)
Jan 23, 2008 6.782 7.041 6.519 7.021 21,971,796 -0.14(-2.01%)
Jan 22, 2008 6.779 7.359 6.704 7.166 19,404,018 -0.10(-1.43%)
Jan 21, 2008 7.555 7.627 7.041 7.269 0 +0.00(+0.00%)
Jan 18, 2008 7.555 7.627 7.041 7.269 13,719,091 -0.07(-0.94%)
Jan 17, 2008 7.913 8.045 7.217 7.339 15,619,661 -0.39(-5.07%)
Jan 16, 2008 8.002 8.103 7.431 7.731 20,387,834 -0.56(-6.78%)
Jan 15, 2008 8.443 8.443 8.161 8.293 7,494,950 -0.37(-4.23%)
Jan 14, 2008 8.406 8.709 8.406 8.660 9,383,730 +0.21(+2.49%)
Jan 11, 2008 8.380 8.570 8.337 8.449 6,856,255 -0.04(-0.44%)
Jan 10, 2008 8.204 8.582 8.166 8.487 16,223,759 +0.27(+3.26%)
Jan 09, 2008 7.999 8.224 7.910 8.218 11,743,486 +0.35(+4.40%)
Jan 08, 2008 7.950 8.207 7.852 7.872 12,163,292 -0.14(-1.80%)
Jan 07, 2008 8.164 8.164 7.745 8.016 11,817,221 -0.16(-2.01%)
Jan 04, 2008 8.319 8.351 8.094 8.181 5,942,254 -0.27(-3.18%)
Jan 03, 2008 8.452 8.562 8.279 8.449 9,058,545 +0.17(+2.06%)
Jan 02, 2008 8.409 8.452 8.141 8.279 6,375,396 -0.09(-1.07%)
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.