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 28, 2013 4.737 4.768 4.694 4.725 8,841,302 -0.03(-0.64%)
Mar 27, 2013 4.630 4.755 4.602 4.755 8,260,832 +0.11(+2.37%)
Mar 26, 2013 4.633 4.700 4.596 4.645 9,290,863 +0.09(+2.02%)
Mar 25, 2013 4.541 4.615 4.468 4.553 7,523,926 -0.01(-0.13%)
Mar 22, 2013 4.535 4.627 4.535 4.559 4,943,197 +0.02(+0.40%)
Mar 21, 2013 4.596 4.621 4.516 4.541 7,032,374 -0.06(-1.33%)
Mar 20, 2013 4.633 4.682 4.553 4.602 8,867,045 +0.04(+0.81%)
Mar 19, 2013 4.664 4.664 4.535 4.566 10,770,826 -0.09(-1.97%)
Mar 18, 2013 4.676 4.737 4.633 4.657 12,444,980 -0.06(-1.17%)
Mar 15, 2013 4.829 4.854 4.688 4.713 14,576,881 -0.10(-2.16%)
Mar 14, 2013 4.878 4.896 4.768 4.817 9,791,288 -0.04(-0.88%)
Mar 13, 2013 4.921 4.939 4.823 4.860 10,401,722 -0.10(-1.98%)
Mar 12, 2013 5.007 5.068 4.939 4.958 10,759,697 -0.06(-1.10%)
Mar 11, 2013 5.001 5.037 4.939 5.013 8,837,255 -0.01(-0.24%)
Mar 08, 2013 5.001 5.086 4.976 5.025 5,842,881 +0.06(+1.11%)
Mar 07, 2013 5.031 5.074 4.927 4.970 11,244,202 +0.02(+0.37%)
Mar 06, 2013 4.774 4.964 4.725 4.952 15,234,412 +0.15(+3.19%)
Mar 05, 2013 5.001 5.105 4.759 4.798 20,203,458 -0.11(-2.25%)
Mar 04, 2013 4.902 4.939 4.854 4.909 11,750,133 -0.02(-0.50%)
Mar 01, 2013 4.970 5.019 4.915 4.933 11,015,896 -0.16(-3.13%)
Feb 28, 2013 5.151 5.172 5.080 5.092 8,820,818 -0.02(-0.48%)
Feb 27, 2013 5.123 5.147 5.062 5.117 9,345,714 -0.05(-0.95%)
Feb 26, 2013 5.086 5.187 5.049 5.166 15,558,387 +0.15(+3.05%)
Feb 25, 2013 5.052 5.221 4.964 5.013 11,400,524 -0.01(-0.12%)
Feb 22, 2013 5.062 5.086 4.909 5.019 11,494,894 +0.06(+1.23%)
Feb 21, 2013 4.958 5.056 4.924 4.958 18,922,368 -0.01(-0.12%)
Feb 20, 2013 5.135 5.147 4.893 4.964 15,753,616 -0.23(-4.36%)
Feb 19, 2013 5.264 5.294 5.153 5.190 18,607,950 -0.15(-2.75%)
Feb 15, 2013 5.508 5.508 5.328 5.337 9,675,447 -0.13(-2.35%)
Feb 14, 2013 5.521 5.570 5.466 5.466 7,748,219 -0.04(-0.67%)
Feb 13, 2013 5.484 5.533 5.447 5.502 6,509,988 +0.02(+0.45%)
Feb 12, 2013 5.447 5.521 5.429 5.478 3,082,856 +0.02(+0.45%)
Feb 11, 2013 5.398 5.466 5.380 5.453 3,685,999 +0.04(+0.68%)
Feb 08, 2013 5.456 5.472 5.343 5.417 5,346,584 +0.00(+0.00%)
Feb 07, 2013 5.521 5.533 5.401 5.417 6,352,368 -0.02(-0.34%)
Feb 06, 2013 5.374 5.484 5.349 5.435 5,919,384 +0.12(+2.30%)
Feb 04, 2013 5.362 5.362 5.291 5.313 5,216,893 -0.11(-2.03%)
Feb 01, 2013 5.459 5.466 5.417 5.423 8,626,071 +0.02(+0.34%)
Jan 31, 2013 5.343 5.423 5.340 5.404 9,101,115 +0.09(+1.73%)
Jan 30, 2013 5.374 5.386 5.294 5.313 8,845,635 -0.08(-1.48%)
Jan 29, 2013 5.368 5.410 5.294 5.392 12,663,834 +0.13(+2.44%)
Jan 28, 2013 5.355 5.362 5.215 5.264 18,972,578 -0.02(-0.46%)
Jan 25, 2013 5.331 5.331 5.221 5.288 9,145,208 -0.05(-0.92%)
Jan 24, 2013 5.429 5.435 5.300 5.337 11,196,322 -0.08(-1.47%)
Jan 23, 2013 5.447 5.475 5.407 5.417 8,833,567 -0.02(-0.45%)
Jan 22, 2013 5.429 5.453 5.368 5.441 5,356,259 -0.02(-0.34%)
Jan 18, 2013 5.459 5.459 5.392 5.459 12,217,113 +0.02(+0.45%)
Jan 17, 2013 5.496 5.502 5.429 5.435 9,409,690 +0.00(+0.00%)
Jan 16, 2013 5.478 5.515 5.362 5.435 16,927,718 -0.06(-1.11%)
Jan 15, 2013 5.496 5.527 5.447 5.496 4,196,397 -0.01(-0.22%)
Jan 14, 2013 5.582 5.594 5.502 5.508 6,403,280 -0.01(-0.11%)
Jan 11, 2013 5.576 5.600 5.466 5.515 15,004,272 -0.12(-2.17%)
Jan 10, 2013 5.625 5.683 5.551 5.637 14,911,758 -0.02(-0.43%)
Jan 09, 2013 5.729 5.735 5.588 5.661 9,654,199 -0.12(-2.01%)
Jan 08, 2013 5.765 5.796 5.677 5.778 12,122,935 -0.12(-2.07%)
Jan 07, 2013 5.790 5.925 5.772 5.900 10,813,034 +0.07(+1.15%)
Jan 04, 2013 5.796 5.845 5.756 5.833 10,986,949 +0.03(+0.53%)
Jan 03, 2013 5.796 5.925 5.772 5.802 13,938,105 +0.05(+0.85%)
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.