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

Gerdau S.A. ADR (NY: GGB )

3.765 -0.075 (-1.95%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 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 31, 2011 5.130 5.177 4.959 5.083 17,610,724 -0.01(-0.12%)
Aug 30, 2011 4.988 5.165 4.954 5.089 11,043,986 +0.05(+1.05%)
Aug 29, 2011 4.924 5.071 4.911 5.036 17,021,564 +0.16(+3.39%)
Aug 26, 2011 4.718 4.888 4.606 4.871 12,677,721 +0.09(+1.97%)
Aug 25, 2011 4.894 4.935 4.694 4.776 25,079,136 -0.14(-2.87%)
Aug 24, 2011 4.977 5.083 4.806 4.918 17,329,222 -0.04(-0.71%)
Aug 23, 2011 4.706 4.977 4.688 4.953 18,036,102 +0.31(+6.59%)
Aug 22, 2011 4.818 4.829 4.647 4.647 16,879,616 +0.04(+0.77%)
Aug 19, 2011 4.623 4.835 4.594 4.612 20,166,572 +0.01(+0.26%)
Aug 18, 2011 4.665 4.700 4.506 4.600 19,090,764 -0.27(-5.56%)
Aug 17, 2011 4.812 4.882 4.723 4.871 13,479,978 +0.08(+1.60%)
Aug 16, 2011 4.829 4.871 4.712 4.794 17,452,254 -0.18(-3.60%)
Aug 15, 2011 4.968 5.125 4.868 4.973 25,796,260 +0.15(+3.16%)
Aug 12, 2011 4.652 4.915 4.546 4.821 29,149,776 +0.26(+5.64%)
Aug 11, 2011 4.242 4.634 4.143 4.564 22,243,590 +0.42(+10.01%)
Aug 10, 2011 4.137 4.283 4.020 4.148 24,878,202 -0.11(-2.61%)
Aug 09, 2011 4.347 4.265 3.879 4.260 20,866,170 +0.26(+6.59%)
Aug 08, 2011 4.347 4.365 3.990 3.996 24,813,338 -0.61(-13.21%)
Aug 05, 2011 4.552 4.687 4.318 4.605 32,694,736 +0.08(+1.81%)
Aug 04, 2011 4.862 4.874 4.517 4.523 25,513,708 -0.49(-9.70%)
Aug 03, 2011 5.044 5.061 4.815 5.008 22,849,460 -0.08(-1.61%)
Aug 02, 2011 5.336 5.354 5.090 5.090 12,960,318 -0.22(-4.19%)
Aug 01, 2011 5.400 5.412 5.242 5.313 11,523,433 -0.02(-0.44%)
Jul 29, 2011 5.354 5.465 5.225 5.336 25,247,180 -0.05(-0.98%)
Jul 28, 2011 5.424 5.471 5.383 5.389 9,464,443 +0.01(+0.22%)
Jul 27, 2011 5.406 5.441 5.278 5.377 14,793,473 -0.09(-1.61%)
Jul 26, 2011 5.588 5.594 5.412 5.465 13,458,168 -0.13(-2.30%)
Jul 25, 2011 5.553 5.620 5.517 5.594 6,455,173 -0.04(-0.73%)
Jul 22, 2011 5.734 5.746 5.570 5.635 9,658,169 -0.07(-1.23%)
Jul 21, 2011 5.547 5.737 5.488 5.705 17,686,072 +0.24(+4.39%)
Jul 20, 2011 5.535 5.564 5.430 5.465 9,205,569 +0.02(+0.32%)
Jul 19, 2011 5.465 5.512 5.330 5.447 13,859,091 +0.05(+0.87%)
Jul 18, 2011 5.447 5.488 5.389 5.400 13,517,502 -0.15(-2.74%)
Jul 15, 2011 5.693 5.711 5.506 5.553 15,749,132 -0.11(-1.86%)
Jul 14, 2011 5.828 5.828 5.623 5.658 11,291,265 -0.12(-2.13%)
Jul 13, 2011 5.839 5.892 5.734 5.781 12,512,116 -0.02(-0.30%)
Jul 12, 2011 5.898 5.991 5.763 5.798 15,953,010 -0.17(-2.84%)
Jul 11, 2011 6.067 6.067 5.930 5.968 11,166,682 -0.25(-4.05%)
Jul 08, 2011 6.231 6.255 6.126 6.220 9,344,552 -0.06(-1.02%)
Jul 07, 2011 6.354 6.424 6.284 6.284 9,024,597 +0.02(+0.28%)
Jul 06, 2011 6.249 6.272 6.161 6.266 11,103,725 -0.05(-0.83%)
Jul 05, 2011 6.419 6.460 6.290 6.319 11,896,012 -0.03(-0.46%)
Jul 01, 2011 6.103 6.401 6.065 6.348 15,415,194 +0.19(+3.14%)
Jun 30, 2011 6.126 6.202 6.091 6.155 10,450,401 +0.08(+1.35%)
Jun 29, 2011 5.933 6.149 5.863 6.073 14,960,754 +0.21(+3.59%)
Jun 28, 2011 5.757 5.921 5.757 5.863 12,136,102 +0.13(+2.35%)
Jun 27, 2011 5.687 5.740 5.635 5.728 9,780,674 +0.06(+1.14%)
Jun 24, 2011 5.792 5.833 5.652 5.664 13,202,532 -0.06(-1.12%)
Jun 23, 2011 5.705 5.760 5.611 5.728 14,018,418 -0.09(-1.61%)
Jun 22, 2011 5.828 5.880 5.798 5.822 7,368,821 -0.02(-0.30%)
Jun 21, 2011 5.792 5.863 5.752 5.839 8,173,521 +0.03(+0.50%)
Jun 20, 2011 5.857 5.874 5.787 5.810 10,213,725 -0.02(-0.30%)
Jun 17, 2011 5.950 5.991 5.763 5.828 19,237,870 -0.06(-1.09%)
Jun 16, 2011 5.991 6.038 5.816 5.892 12,616,637 -0.15(-2.42%)
Jun 15, 2011 5.980 6.085 5.980 6.038 15,407,211 -0.06(-0.96%)
Jun 14, 2011 6.114 6.144 6.032 6.097 10,999,960 +0.06(+0.97%)
Jun 13, 2011 6.032 6.079 5.974 6.038 8,416,432 -0.03(-0.48%)
Jun 10, 2011 6.114 6.155 6.015 6.067 9,831,450 -0.09(-1.43%)
Jun 09, 2011 6.103 6.208 6.067 6.155 12,435,507 +0.05(+0.77%)
Jun 08, 2011 6.155 6.173 6.019 6.108 11,803,321 -0.01(-0.19%)
Jun 07, 2011 6.132 6.237 6.091 6.120 11,845,495 +0.03(+0.48%)
Jun 06, 2011 6.249 6.284 6.044 6.091 13,445,215 -0.22(-3.52%)
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.