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

Gerdau S.A. ADR (NY: GGB )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2013 4.814 4.864 4.796 4.802 4,609,999 -0.01(-0.13%)
Nov 27, 2013 4.765 4.895 4.721 4.808 8,416,029 +0.04(+0.78%)
Nov 26, 2013 4.771 4.786 4.712 4.771 7,053,491 +0.02(+0.39%)
Nov 25, 2013 4.851 4.870 4.740 4.752 6,520,953 -0.17(-3.53%)
Nov 22, 2013 4.982 4.994 4.889 4.926 10,114,070 -0.04(-0.75%)
Nov 21, 2013 4.963 4.988 4.904 4.963 9,225,256 +0.02(+0.50%)
Nov 20, 2013 5.044 5.084 4.907 4.938 4,847,548 -0.07(-1.49%)
Nov 19, 2013 5.106 5.131 5.007 5.013 7,894,560 -0.11(-2.18%)
Nov 18, 2013 5.087 5.162 5.075 5.124 7,317,098 +0.14(+2.74%)
Nov 15, 2013 4.957 5.050 4.920 4.988 5,210,848 +0.07(+1.39%)
Nov 14, 2013 4.876 4.950 4.858 4.920 6,528,210 +0.10(+2.06%)
Nov 13, 2013 4.758 4.827 4.746 4.820 4,465,767 +0.06(+1.17%)
Nov 12, 2013 4.839 4.858 4.734 4.765 6,678,717 -0.14(-2.76%)
Nov 11, 2013 4.894 4.912 4.844 4.900 5,737,261 +0.02(+0.51%)
Nov 08, 2013 4.869 4.912 4.672 4.875 15,910,546 +0.05(+1.02%)
Nov 07, 2013 5.011 5.023 4.826 4.826 6,557,104 -0.13(-2.61%)
Nov 06, 2013 4.937 4.980 4.869 4.955 5,616,218 +0.00(+0.00%)
Nov 05, 2013 4.900 4.974 4.869 4.955 8,369,814 -0.09(-1.83%)
Nov 04, 2013 5.115 5.128 4.974 5.048 8,695,821 +0.03(+0.61%)
Nov 01, 2013 4.912 5.054 4.906 5.017 12,707,037 +0.13(+2.65%)
Oct 31, 2013 4.894 4.915 4.863 4.887 13,402,568 +0.09(+1.93%)
Oct 30, 2013 4.746 4.795 4.721 4.795 8,771,258 +0.06(+1.30%)
Oct 29, 2013 4.739 4.758 4.684 4.733 4,536,630 +0.01(+0.13%)
Oct 28, 2013 4.764 4.783 4.702 4.727 6,422,707 -0.01(-0.13%)
Oct 25, 2013 4.801 4.813 4.696 4.733 7,086,509 -0.01(-0.13%)
Oct 24, 2013 4.875 4.875 4.702 4.739 8,513,519 -0.10(-2.16%)
Oct 23, 2013 4.894 4.931 4.838 4.844 5,809,843 -0.11(-2.24%)
Oct 22, 2013 4.832 4.995 4.832 4.955 8,677,723 +0.12(+2.55%)
Oct 21, 2013 4.783 4.832 4.730 4.832 20,289,076 +0.09(+1.82%)
Oct 18, 2013 4.931 4.931 4.733 4.746 13,798,809 -0.16(-3.27%)
Oct 17, 2013 4.980 5.032 4.838 4.906 12,309,938 -0.17(-3.40%)
Oct 16, 2013 5.097 5.183 5.041 5.078 10,894,211 +0.01(+0.24%)
Oct 15, 2013 5.078 5.122 5.023 5.066 7,848,918 -0.01(-0.12%)
Oct 14, 2013 4.974 5.109 4.961 5.072 11,108,545 +0.03(+0.61%)
Oct 11, 2013 4.918 5.041 4.915 5.041 7,179,839 +0.12(+2.38%)
Oct 10, 2013 4.937 4.964 4.887 4.924 6,753,861 +0.05(+1.01%)
Oct 09, 2013 4.857 4.918 4.832 4.875 8,793,877 +0.06(+1.28%)
Oct 08, 2013 4.795 4.826 4.758 4.813 8,793,215 +0.02(+0.39%)
Oct 07, 2013 4.702 4.826 4.702 4.795 9,588,538 +0.06(+1.17%)
Oct 04, 2013 4.622 4.764 4.610 4.739 7,235,607 +0.11(+2.40%)
Oct 03, 2013 4.715 4.733 4.622 4.628 11,603,653 -0.10(-2.21%)
Oct 02, 2013 4.592 4.733 4.585 4.733 12,673,801 +0.14(+2.95%)
Oct 01, 2013 4.616 4.647 4.530 4.598 10,441,795 +0.00(+0.00%)
Sep 30, 2013 4.628 4.641 4.579 4.598 8,422,216 -0.05(-1.06%)
Sep 27, 2013 4.665 4.687 4.628 4.647 7,835,195 -0.12(-2.46%)
Sep 26, 2013 4.678 4.764 4.653 4.764 8,544,574 +0.10(+2.25%)
Sep 25, 2013 4.665 4.727 4.616 4.659 9,032,344 -0.02(-0.40%)
Sep 24, 2013 4.684 4.709 4.616 4.678 6,727,243 -0.02(-0.39%)
Sep 23, 2013 4.622 4.715 4.622 4.696 5,910,272 +0.09(+2.01%)
Sep 20, 2013 4.678 4.702 4.598 4.604 7,736,857 -0.06(-1.19%)
Sep 19, 2013 4.702 4.709 4.598 4.659 12,086,767 -0.06(-1.18%)
Sep 18, 2013 4.598 4.746 4.511 4.715 21,518,320 +0.15(+3.24%)
Sep 17, 2013 4.561 4.613 4.536 4.567 9,098,440 +0.01(+0.27%)
Sep 16, 2013 4.702 4.715 4.542 4.555 13,171,078 -0.06(-1.20%)
Sep 13, 2013 4.635 4.653 4.579 4.610 5,549,168 -0.01(-0.13%)
Sep 12, 2013 4.653 4.678 4.592 4.616 9,205,907 -0.01(-0.13%)
Sep 11, 2013 4.709 4.733 4.610 4.622 12,509,305 -0.09(-1.83%)
Sep 10, 2013 4.702 4.770 4.672 4.709 14,106,903 +0.05(+1.06%)
Sep 09, 2013 4.592 4.752 4.585 4.659 23,953,408 +0.11(+2.44%)
Sep 06, 2013 4.598 4.616 4.524 4.548 12,518,891 +0.00(+0.00%)
Sep 05, 2013 4.468 4.585 4.444 4.548 15,457,733 -0.06(-1.20%)
Sep 04, 2013 4.518 4.622 4.511 4.604 18,642,220 +0.08(+1.77%)
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.