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

Gerdau S.A. ADR (NY: GGB )

3.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2012 5.239 5.276 5.110 5.196 18,873,380 -0.26(-4.82%)
Nov 29, 2012 5.343 5.471 5.331 5.459 9,609,569 +0.06(+1.13%)
Nov 28, 2012 5.288 5.423 5.242 5.398 5,136,329 +0.02(+0.46%)
Nov 27, 2012 5.527 5.557 5.331 5.374 8,636,027 -0.10(-1.90%)
Nov 26, 2012 5.484 5.505 5.416 5.478 7,037,462 -0.06(-1.10%)
Nov 23, 2012 5.459 5.545 5.447 5.539 7,040,658 +0.21(+4.02%)
Nov 21, 2012 5.282 5.361 5.184 5.325 9,331,309 +0.11(+2.11%)
Nov 20, 2012 5.208 5.294 5.165 5.214 4,504,652 -0.04(-0.81%)
Nov 19, 2012 5.233 5.282 5.214 5.257 5,687,751 +0.09(+1.78%)
Nov 16, 2012 5.178 5.196 5.061 5.165 8,375,931 -0.02(-0.35%)
Nov 15, 2012 5.172 5.233 5.129 5.184 7,112,794 +0.00(+0.00%)
Nov 14, 2012 5.282 5.306 5.153 5.184 8,213,484 -0.15(-2.87%)
Nov 13, 2012 5.294 5.404 5.269 5.337 7,746,076 -0.07(-1.21%)
Nov 12, 2012 5.396 5.475 5.384 5.402 5,687,807 +0.01(+0.23%)
Nov 09, 2012 5.451 5.518 5.356 5.390 9,585,027 -0.01(-0.11%)
Nov 08, 2012 5.469 5.555 5.360 5.396 10,990,016 -0.05(-1.01%)
Nov 07, 2012 5.567 5.567 5.427 5.451 10,787,665 -0.13(-2.30%)
Nov 06, 2012 5.536 5.677 5.518 5.579 10,064,806 +0.15(+2.81%)
Nov 05, 2012 5.366 5.469 5.329 5.427 10,092,964 +0.09(+1.60%)
Nov 02, 2012 5.481 5.506 5.311 5.341 9,586,254 -0.02(-0.34%)
Nov 01, 2012 5.189 5.414 5.189 5.360 16,073,816 +0.00(+0.00%)
Oct 31, 2012 5.341 5.402 5.305 5.360 6,130,387 +0.02(+0.46%)
Oct 26, 2012 5.390 5.335 5.335 5.335 6,832,383 -0.09(-1.57%)
Oct 25, 2012 5.573 5.585 5.408 5.420 10,475,023 -0.05(-1.00%)
Oct 24, 2012 5.469 5.567 5.411 5.475 14,625,738 +0.11(+2.05%)
Oct 23, 2012 5.396 5.439 5.332 5.366 8,280,219 -0.10(-1.79%)
Oct 19, 2012 5.677 5.683 5.439 5.463 16,887,810 -0.23(-4.07%)
Oct 18, 2012 5.683 5.744 5.658 5.695 10,219,570 -0.11(-1.89%)
Oct 17, 2012 5.850 5.902 5.759 5.805 12,693,711 +0.00(+0.00%)
Oct 16, 2012 5.707 5.841 5.677 5.805 17,067,572 +0.12(+2.15%)
Oct 15, 2012 5.695 5.719 5.609 5.683 11,062,507 +0.01(+0.21%)
Oct 12, 2012 5.744 5.811 5.670 5.670 5,880,105 -0.07(-1.27%)
Oct 11, 2012 5.701 5.750 5.683 5.744 13,401,961 +0.10(+1.84%)
Oct 10, 2012 5.725 5.744 5.628 5.640 8,125,204 -0.07(-1.28%)
Oct 09, 2012 5.750 5.750 5.640 5.713 7,647,260 -0.02(-0.32%)
Oct 08, 2012 5.634 5.744 5.597 5.731 6,545,580 +0.07(+1.29%)
Oct 05, 2012 5.713 5.762 5.628 5.658 12,054,693 -0.05(-0.96%)
Oct 04, 2012 5.750 5.835 5.640 5.713 12,013,364 -0.05(-0.85%)
Oct 03, 2012 5.780 5.792 5.695 5.762 9,363,510 +0.00(+0.00%)
Oct 02, 2012 5.884 5.933 5.713 5.762 10,320,395 -0.12(-1.97%)
Oct 01, 2012 5.847 5.957 5.829 5.878 9,262,377 +0.08(+1.37%)
Sep 28, 2012 5.811 5.920 5.756 5.799 9,291,542 -0.09(-1.55%)
Sep 27, 2012 6.036 6.049 5.823 5.890 8,957,271 -0.07(-1.13%)
Sep 26, 2012 5.859 5.994 5.725 5.957 9,510,719 +0.07(+1.24%)
Sep 25, 2012 6.177 6.189 5.853 5.884 13,681,460 -0.26(-4.17%)
Sep 24, 2012 6.073 6.164 6.012 6.140 10,060,388 +0.07(+1.10%)
Sep 21, 2012 6.140 6.189 6.052 6.073 13,077,079 -0.01(-0.20%)
Sep 20, 2012 6.103 6.140 5.994 6.085 12,190,066 -0.08(-1.29%)
Sep 19, 2012 6.219 6.311 6.146 6.164 12,218,821 +0.00(+0.00%)
Sep 18, 2012 6.219 6.250 6.079 6.164 10,619,672 -0.09(-1.37%)
Sep 17, 2012 6.170 6.311 6.146 6.250 16,730,812 -0.08(-1.25%)
Sep 14, 2012 6.347 6.597 6.262 6.329 26,817,920 +0.07(+1.07%)
Sep 13, 2012 5.933 6.359 5.896 6.262 19,910,786 +0.32(+5.44%)
Sep 12, 2012 5.951 5.984 5.878 5.939 13,201,691 +0.07(+1.14%)
Sep 11, 2012 5.799 5.902 5.786 5.872 11,708,521 +0.09(+1.48%)
Sep 10, 2012 5.859 5.908 5.744 5.786 12,854,694 -0.16(-2.67%)
Sep 07, 2012 5.841 6.006 5.841 5.945 8,412,361 +0.19(+3.28%)
Sep 06, 2012 5.597 5.774 5.567 5.756 14,460,477 +0.30(+5.59%)
Sep 05, 2012 5.469 5.500 5.402 5.451 8,603,545 +0.13(+2.52%)
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.