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: 4:10 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 (%)
Jan 29, 2010 8.160 8.218 7.725 7.806 18,128,300 -0.19(-2.39%)
Jan 28, 2010 8.137 8.189 7.824 7.998 15,994,063 -0.12(-1.43%)
Jan 27, 2010 8.236 8.317 7.980 8.114 14,428,891 -0.09(-1.06%)
Jan 26, 2010 8.305 8.482 8.149 8.201 11,321,303 -0.08(-0.91%)
Jan 25, 2010 8.532 8.566 8.189 8.276 10,305,257 +0.03(+0.35%)
Jan 22, 2010 8.340 8.642 8.166 8.247 16,950,680 -0.31(-3.66%)
Jan 21, 2010 9.013 9.036 8.491 8.561 21,417,918 -0.57(-6.29%)
Jan 20, 2010 9.309 9.309 8.944 9.135 13,483,989 -0.48(-4.95%)
Jan 19, 2010 9.414 9.628 9.414 9.611 9,108,205 +0.09(+0.91%)
Jan 15, 2010 9.727 9.524 9.524 9.524 11,584,687 -0.28(-2.84%)
Jan 14, 2010 9.872 9.983 9.750 9.803 7,366,082 -0.12(-1.23%)
Jan 13, 2010 9.988 10.04 9.774 9.924 14,265,028 +0.01(+0.12%)
Jan 12, 2010 9.930 10.09 9.774 9.913 13,686,397 -0.16(-1.61%)
Jan 11, 2010 10.18 10.23 10.01 10.08 8,784,318 -0.02(-0.23%)
Jan 08, 2010 10.04 10.19 9.953 10.10 9,874,228 +0.03(+0.35%)
Jan 07, 2010 10.23 10.23 9.983 10.06 8,719,138 -0.26(-2.47%)
Jan 06, 2010 10.17 10.36 10.14 10.32 6,351,144 +0.11(+1.08%)
Jan 05, 2010 10.16 10.30 10.14 10.21 8,480,740 +0.06(+0.57%)
Jan 04, 2010 10.06 10.20 10.02 10.15 7,183,815 +0.33(+3.32%)
Dec 31, 2009 9.865 9.825 9.825 9.825 3,408,682 -0.05(-0.47%)
Dec 30, 2009 9.807 9.906 9.750 9.871 3,566,119 +0.04(+0.41%)
Dec 29, 2009 9.923 10.01 9.819 9.831 6,014,639 -0.05(-0.53%)
Dec 28, 2009 10.02 10.07 9.802 9.882 6,896,526 -0.05(-0.46%)
Dec 24, 2009 9.836 10.00 9.802 9.929 2,180,007 +0.14(+1.47%)
Dec 23, 2009 9.744 9.957 9.606 9.784 8,192,266 +0.24(+2.48%)
Dec 22, 2009 9.306 9.606 9.282 9.548 10,303,257 +0.33(+3.63%)
Dec 21, 2009 9.438 9.519 9.190 9.213 8,061,394 -0.11(-1.18%)
Dec 18, 2009 9.352 9.386 9.202 9.323 9,860,066 -0.03(-0.37%)
Dec 17, 2009 9.542 9.548 9.255 9.357 10,766,793 -0.36(-3.68%)
Dec 16, 2009 9.946 10.00 9.675 9.715 9,995,978 -0.15(-1.52%)
Dec 15, 2009 9.934 10.03 9.825 9.865 6,813,029 -0.16(-1.61%)
Dec 14, 2009 10.02 10.08 9.917 10.03 7,261,929 +0.01(+0.12%)
Dec 11, 2009 9.998 10.04 9.882 10.02 8,380,749 +0.06(+0.58%)
Dec 10, 2009 9.940 10.02 9.813 9.957 8,498,196 +0.18(+1.83%)
Dec 09, 2009 9.582 9.825 9.525 9.779 10,873,208 +0.23(+2.42%)
Dec 08, 2009 9.756 9.842 9.484 9.548 11,393,061 -0.28(-2.88%)
Dec 07, 2009 9.773 10.08 9.744 9.831 10,618,981 +0.12(+1.25%)
Dec 04, 2009 10.09 10.18 9.617 9.709 12,079,201 -0.06(-0.65%)
Dec 03, 2009 10.03 10.12 9.721 9.773 12,756,598 -0.05(-0.47%)
Dec 02, 2009 9.715 9.865 9.686 9.819 12,816,743 +0.24(+2.47%)
Dec 01, 2009 9.490 9.686 9.444 9.582 12,836,138 +0.29(+3.17%)
Nov 30, 2009 9.369 9.438 9.150 9.288 14,228,673 -0.09(-0.98%)
Nov 27, 2009 9.219 9.582 9.150 9.381 7,230,762 -0.35(-3.56%)
Nov 25, 2009 9.634 9.756 9.542 9.727 7,446,306 +0.19(+2.00%)
Nov 24, 2009 9.484 9.571 9.392 9.536 6,863,777 -0.05(-0.54%)
Nov 23, 2009 9.698 9.796 9.531 9.588 7,787,713 +0.02(+0.24%)
Nov 20, 2009 9.490 9.646 9.375 9.565 6,305,379 -0.02(-0.18%)
Nov 19, 2009 9.421 9.709 9.202 9.582 11,789,767 +0.02(+0.18%)
Nov 18, 2009 9.750 9.796 9.461 9.565 10,450,284 -0.21(-2.18%)
Nov 17, 2009 9.600 9.790 9.438 9.779 14,367,996 +0.16(+1.62%)
Nov 16, 2009 9.519 9.704 9.519 9.623 13,175,652 +0.25(+2.71%)
Nov 13, 2009 9.161 9.467 9.104 9.369 11,828,071 +0.12(+1.25%)
Nov 12, 2009 9.554 9.577 9.127 9.254 21,368,784 -0.37(-3.84%)
Nov 11, 2009 9.813 9.865 9.507 9.623 10,347,202 -0.03(-0.36%)
Nov 10, 2009 9.542 9.767 9.496 9.657 11,548,439 +0.01(+0.12%)
Nov 09, 2009 9.415 9.790 9.415 9.646 13,911,167 +0.37(+3.98%)
Nov 06, 2009 9.259 9.432 9.167 9.277 10,267,350 -0.09(-0.99%)
Nov 05, 2009 9.357 9.490 9.311 9.369 11,355,773 +0.25(+2.78%)
Nov 04, 2009 9.254 9.375 9.063 9.115 14,120,772 +0.25(+2.80%)
Nov 03, 2009 8.417 9.104 8.365 8.867 13,781,937 +0.16(+1.86%)
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.